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
56.587,54 -783,25 (-1,37%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.11 | 0.00 | - | 10 | 22 |
| 237.82 | 0.00 | - | - | 1 | 150.00 | 0.05 | 0.00 | - | 30 | 27 |
| 143.67 | 0.00 | - | - | 1 | 155.00 | 0.28 | 0.00 | - | 1 | 38 |
| 155.00 | 0.00 | - | 2 | 2 | 160.00 | 0.35 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 165.00 | 0.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 170.00 | 0.07 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 175.00 | 0.20 | 0.00 | - | 20 | 26 |
| 211.45 | 0.00 | - | - | 1 | 180.00 | 0.15 | 0.00 | - | 1 | 19 |
| 203.97 | 0.00 | - | 1 | 2 | 185.00 | 0.55 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 1 | 10 |
| 124.95 | 0.00 | - | 1 | 2 | 195.00 | 0.25 | 0.00 | - | 7 | 11 |
| 173.42 | 0.00 | - | 2 | 3 | 200.00 | 0.06 | 0.00 | - | 10 | 132 |
| 173.20 | 0.00 | - | 5 | 6 | 210.00 | 0.17 | 0.00 | - | 1 | 161 |
| 156.44 | 0.00 | - | 1 | 19 | 220.00 | 0.07 | +0.01 | +16.67% | 1 | 973 |
| 160.17 | 0.00 | - | 2 | 8 | 230.00 | 0.09 | -0.16 | -64.00% | 2 | 74 |
| 82.25 | 0.00 | - | 1 | 22 | 240.00 | 0.23 | +0.08 | +53.33% | 1 | 435 |
| 139.21 | 0.00 | - | 5 | 61 | 250.00 | 0.23 | 0.00 | - | 5 | 493 |
| 123.91 | 0.00 | - | 1 | 120 | 260.00 | 0.30 | +0.04 | +15.38% | 1 | 327 |
| 119.51 | 0.00 | - | 5 | 102 | 270.00 | 0.26 | 0.00 | - | 1 | 311 |
| 107.42 | 0.00 | - | 3 | 62 | 280.00 | 0.38 | -0.12 | -24.00% | 14 | 496 |
| 96.55 | -4.48 | -4.43% | 4 | 252 | 290.00 | 0.45 | -0.02 | -4.26% | 110 | 986 |
| 87.92 | -3.48 | -3.81% | 9 | 169 | 300.00 | 0.73 | 0.00 | - | 20 | 903 |
| 77.36 | -3.77 | -4.65% | 2 | 433 | 310.00 | 1.07 | -0.08 | -6.96% | 30 | 579 |
| 68.96 | -4.32 | -5.90% | 4 | 365 | 320.00 | 1.60 | -0.09 | -5.33% | 16 | 799 |
| 59.89 | -3.41 | -5.39% | 1 | 377 | 330.00 | 2.65 | +0.14 | +5.58% | 129 | 609 |
| 51.68 | -4.08 | -7.32% | 7 | 611 | 340.00 | 3.80 | +0.18 | +4.97% | 41 | 632 |
| 41.00 | -5.35 | -11.54% | 11 | 660 | 350.00 | 5.55 | +0.25 | +4.72% | 16 | 366 |
| 35.51 | -3.18 | -8.22% | 96 | 819 | 360.00 | 7.72 | +0.49 | +6.78% | 43 | 294 |
| 28.85 | -2.75 | -8.70% | 17 | 385 | 370.00 | 10.83 | +0.65 | +6.39% | 34 | 510 |
| 23.34 | -1.89 | -7.49% | 189 | 604 | 380.00 | 15.30 | +1.58 | +11.52% | 41 | 507 |
| 16.95 | -1.85 | -9.84% | 134 | 596 | 390.00 | 20.30 | +1.77 | +9.55% | 27 | 295 |
| 13.90 | -1.10 | -7.33% | 150 | 1,020 | 400.00 | 26.15 | +1.90 | +7.84% | 24 | 291 |
| 10.25 | -0.85 | -7.66% | 157 | 379 | 410.00 | 29.50 | 0.00 | - | 4 | 94 |
| 7.09 | -1.71 | -19.43% | 53 | 356 | 420.00 | 50.90 | 0.00 | - | 5 | 11 |
| 5.80 | -0.55 | -8.66% | 64 | 428 | 430.00 | 44.78 | 0.00 | - | 1 | 37 |
| 4.00 | -0.77 | -16.14% | 33 | 129 | 440.00 | 63.09 | 0.00 | - | 10 | 5 |
| 3.00 | -0.55 | -15.49% | 49 | 459 | 450.00 | 77.80 | 0.00 | - | 4 | 6 |
| 2.09 | -0.55 | -20.83% | 29 | 85 | 460.00 | 78.80 | 0.00 | - | 2 | 0 |
| 1.49 | -0.52 | -25.87% | 5 | 179 | 470.00 | 158.40 | 0.00 | - | 13 | 19 |
| 1.18 | -0.32 | -21.33% | 11 | 123 | 480.00 | 93.11 | 0.00 | - | 1 | 0 |
| 0.71 | -0.28 | -28.28% | 452 | 1,037 | 490.00 | 113.00 | 0.00 | - | 1 | 0 |
| 0.64 | -0.08 | -11.11% | 933 | 2,310 | 500.00 | 112.11 | 0.00 | - | - | 0 |
| 0.48 | 0.00 | - | 5 | 12 | 510.00 | - | - | - | - | - |
| 0.40 | -0.08 | -16.67% | 1 | 113 | 520.00 | - | - | - | - | - |
| 0.15 | +0.12 | +400.00% | 2 | 2 | 550.00 | - | - | - | - | - |
| 0.12 | -0.55 | -82.09% | 2 | 4 | 560.00 | - | - | - | - | - |
