Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.616,27 -826,66 (-1,44%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.55 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| 184.52 | 0.00 | - | 2 | 4 | 200.00 | - | - | - | - | - |
| 188.46 | 0.00 | - | - | 1 | 205.00 | - | - | - | - | - |
| 182.68 | 0.00 | - | - | 6 | 210.00 | - | - | - | - | - |
| 146.91 | 0.00 | - | 1 | 1 | 235.00 | - | - | - | - | - |
| 128.50 | 0.00 | - | 2 | 81 | 250.00 | 0.51 | 0.00 | - | 4 | 4 |
| 127.43 | 0.00 | - | 1 | 5 | 260.00 | - | - | - | - | - |
| 118.40 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 1.17 | 0.00 | - | 3 | 1 |
| 107.00 | 0.00 | - | 2 | 5 | 280.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 285.00 | 0.27 | 0.00 | - | 1 | 2 |
| 99.05 | +11.58 | +13.24% | 5 | 5 | 290.00 | 0.25 | 0.00 | - | 24 | 25 |
| - | - | - | - | - | 295.00 | 2.97 | 0.00 | - | 1 | 1 |
| 88.97 | 0.00 | - | 16 | 24 | 300.00 | 0.41 | 0.00 | - | 2 | 12 |
| 80.02 | 0.00 | - | 2 | 2 | 305.00 | 1.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 310.00 | 0.39 | 0.00 | - | 101 | 118 |
| 60.85 | 0.00 | - | 79 | 79 | 315.00 | 0.45 | -0.43 | -48.86% | 2 | 26 |
| 69.32 | 0.00 | - | 16 | 23 | 320.00 | 0.57 | -0.13 | -18.57% | 1 | 10 |
| 62.24 | -2.04 | -3.17% | 1 | 4 | 325.00 | 0.74 | 0.00 | - | 3 | 101 |
| 58.31 | 0.00 | - | 1 | 10 | 330.00 | 0.93 | +0.25 | +36.76% | 4 | 271 |
| 50.00 | 0.00 | - | 1 | 1 | 335.00 | 1.00 | -0.01 | -0.99% | 5 | 29 |
| 53.01 | 0.00 | - | 2 | 28 | 340.00 | 1.52 | +0.42 | +38.18% | 16 | 148 |
| 44.00 | 0.00 | - | 2 | 14 | 345.00 | 1.56 | -0.12 | -7.14% | 4 | 50 |
| 41.40 | 0.00 | - | 2 | 11 | 350.00 | 2.53 | +0.16 | +6.75% | 15 | 81 |
| 35.20 | 0.00 | - | 2 | 4 | 355.00 | 3.13 | -0.02 | -0.63% | 8 | 98 |
| 24.92 | 0.00 | - | 6 | 7 | 360.00 | 4.55 | +1.10 | +31.88% | 14 | 54 |
| 31.86 | +2.76 | +9.48% | 1 | 17 | 365.00 | 5.60 | +0.74 | +15.23% | 80 | 44 |
| 23.50 | -1.00 | -4.08% | 3 | 23 | 370.00 | 7.39 | +1.22 | +19.77% | 6 | 155 |
| 22.16 | 0.00 | - | 2 | 43 | 375.00 | 9.00 | +1.82 | +25.35% | 6 | 144 |
| 16.00 | -3.07 | -16.10% | 19 | 108 | 380.00 | 11.00 | +1.00 | +10.00% | 8 | 41 |
| 14.25 | -0.90 | -5.94% | 74 | 96 | 385.00 | 13.50 | +0.85 | +6.72% | 16 | 73 |
| 11.75 | -2.31 | -16.43% | 29 | 103 | 390.00 | 15.06 | +0.86 | +6.06% | 4 | 52 |
| 9.00 | -2.21 | -19.71% | 6 | 51 | 395.00 | 15.54 | -1.25 | -7.44% | 1 | 3 |
| 7.93 | -2.07 | -20.70% | 31 | 123 | 400.00 | 22.20 | +2.25 | +11.28% | 1 | 9 |
| 7.68 | 0.00 | - | 4 | 27 | 405.00 | 26.73 | 0.00 | - | 14 | 7 |
| 5.31 | -1.00 | -15.85% | 9 | 74 | 410.00 | 26.48 | 0.00 | - | 1 | 4 |
| 4.15 | -1.67 | -28.69% | 3 | 34 | 415.00 | - | - | - | - | - |
| 3.30 | -1.20 | -26.67% | 11 | 115 | 420.00 | 36.45 | 0.00 | - | 15 | 16 |
| 2.72 | -0.92 | -25.27% | 5 | 16 | 425.00 | - | - | - | - | - |
| 2.20 | -0.75 | -25.42% | 3 | 71 | 430.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 2 | 13 | 435.00 | 54.10 | 0.00 | - | - | 0 |
| 1.38 | -0.49 | -26.20% | 12 | 15 | 440.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 2 | 1 | 445.00 | - | - | - | - | - |
| 0.90 | -2.65 | -74.65% | 5 | 9 | 450.00 | 73.25 | 0.00 | - | - | 1 |
| 1.08 | 0.00 | - | 1 | 16 | 460.00 | 88.40 | 0.00 | - | 1 | 0 |
| 0.97 | -0.05 | -4.90% | 10 | 20 | 470.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | - | 20 | 480.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 9 | 500.00 | - | - | - | - | - |
