Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.099,07 -78,55 (-0,43%) Euro Stoxx 50
4.904,76 -31,21 (-0,63%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,30 -5,50 (-0,24%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.546,96 +426,82 (+0,75%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| CRWD240802C00370000 | 2024-06-25 12:23PM EDT | 370.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CRWD240802C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRWD240802C00380000 | 2024-06-25 9:52AM EDT | 380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CRWD240802C00385000 | 2024-06-25 12:25PM EDT | 385.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| CRWD240802C00390000 | 2024-06-25 3:58PM EDT | 390.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.78% |
| CRWD240802C00395000 | 2024-06-25 11:48AM EDT | 395.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 1.56% |
| CRWD240802C00400000 | 2024-06-25 3:57PM EDT | 400.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 3.13% |
| CRWD240802C00405000 | 2024-06-25 10:37AM EDT | 405.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| CRWD240802C00410000 | 2024-06-25 12:23PM EDT | 410.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| CRWD240802C00415000 | 2024-06-20 11:33AM EDT | 415.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRWD240802C00420000 | 2024-06-25 11:17AM EDT | 420.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CRWD240802C00435000 | 2024-06-18 1:31PM EDT | 435.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CRWD240802C00440000 | 2024-06-25 3:19PM EDT | 440.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CRWD240802C00445000 | 2024-06-25 3:32PM EDT | 445.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CRWD240802C00450000 | 2024-06-25 1:09PM EDT | 450.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CRWD240802C00500000 | 2024-06-24 2:54PM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CRWD240802P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRWD240802P00320000 | 2024-06-25 9:30AM EDT | 320.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| CRWD240802P00325000 | 2024-06-25 1:41PM EDT | 325.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRWD240802P00330000 | 2024-06-25 11:01AM EDT | 330.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| CRWD240802P00335000 | 2024-06-25 3:32PM EDT | 335.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 36 | 30 | 12.50% |
| CRWD240802P00340000 | 2024-06-25 3:56PM EDT | 340.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 6.25% |
| CRWD240802P00345000 | 2024-06-25 3:56PM EDT | 345.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 42 | 136 | 6.25% |
| CRWD240802P00350000 | 2024-06-25 3:53PM EDT | 350.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 6.25% |
| CRWD240802P00355000 | 2024-06-25 3:32PM EDT | 355.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| CRWD240802P00360000 | 2024-06-25 3:28PM EDT | 360.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 6.25% |
| CRWD240802P00365000 | 2024-06-24 12:42PM EDT | 365.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| CRWD240802P00370000 | 2024-06-25 2:34PM EDT | 370.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 3.13% |
| CRWD240802P00375000 | 2024-06-25 1:50PM EDT | 375.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| CRWD240802P00380000 | 2024-06-24 3:57PM EDT | 380.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 1.56% |
| CRWD240802P00385000 | 2024-06-25 2:25PM EDT | 385.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 66 | 32 | 0.39% |
| CRWD240802P00390000 | 2024-06-25 10:04AM EDT | 390.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
