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
56.615,53 -855,20 (-1,49%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 243.84 | 0.00 | - | 3 | 5 | 90.00 | 0.06 | 0.00 | - | 15 | 70 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 2 | 40 |
| 226.20 | 0.00 | - | 2 | 2 | 100.00 | 0.24 | 0.00 | - | 1 | 16 |
| 211.35 | 0.00 | - | 1 | 3 | 105.00 | 0.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 5 | 7 |
| 233.06 | 0.00 | - | 1 | 2 | 120.00 | 0.34 | 0.00 | - | 1 | 228 |
| 210.75 | 0.00 | - | 1 | 2 | 125.00 | 0.08 | 0.00 | - | 36 | 99 |
| 156.00 | 0.00 | - | 1 | 0 | 130.00 | 0.40 | 0.00 | - | 5 | 83 |
| 187.44 | 0.00 | - | 1 | 3 | 135.00 | 0.10 | 0.00 | - | 12 | 30 |
| 174.00 | 0.00 | - | 5 | 8 | 140.00 | 0.31 | 0.00 | - | 2 | 189 |
| 190.67 | 0.00 | - | 4 | 22 | 145.00 | 0.10 | 0.00 | - | 2 | 800 |
| 235.74 | 0.00 | - | 1 | 30 | 150.00 | 0.53 | 0.00 | - | 1 | 100 |
| 192.81 | 0.00 | - | 2 | 49 | 155.00 | 0.10 | 0.00 | - | 1 | 159 |
| 232.50 | 0.00 | - | 1 | 34 | 160.00 | 0.44 | 0.00 | - | 1 | 155 |
| 225.41 | 0.00 | - | 5 | 46 | 165.00 | 0.30 | 0.00 | - | 30 | 431 |
| 187.68 | 0.00 | - | 4 | 80 | 170.00 | 0.92 | 0.00 | - | 150 | 383 |
| 154.60 | 0.00 | - | 1 | 30 | 175.00 | 1.09 | 0.00 | - | 1 | 90 |
| 212.55 | 0.00 | - | 1 | 30 | 180.00 | 0.19 | 0.00 | - | 1 | 299 |
| 166.60 | 0.00 | - | 5 | 79 | 185.00 | 0.25 | 0.00 | - | 75 | 243 |
| 203.96 | 0.00 | - | 6 | 41 | 190.00 | 0.18 | -0.28 | -60.87% | 10 | 492 |
| 182.82 | 0.00 | - | 1 | 25 | 195.00 | 0.37 | 0.00 | - | 10 | 464 |
| 189.70 | -0.55 | -0.29% | 1 | 1,068 | 200.00 | 0.38 | 0.00 | - | 6 | 1,248 |
| 184.13 | +6.43 | +3.62% | 32 | 146 | 210.00 | 0.43 | 0.00 | - | 6 | 561 |
| 171.50 | 0.00 | - | 3 | 426 | 220.00 | 0.31 | 0.00 | - | 2 | 210 |
| 156.17 | 0.00 | - | 15 | 833 | 230.00 | 0.55 | -0.34 | -38.20% | 1 | 485 |
| 136.90 | 0.00 | - | 2 | 224 | 240.00 | 1.10 | 0.00 | - | 5 | 1,251 |
| 138.59 | 0.00 | - | 11 | 236 | 250.00 | 0.90 | -0.02 | -2.17% | 10 | 432 |
| 135.04 | 0.00 | - | 3 | 85 | 260.00 | 1.09 | 0.00 | - | 6 | 405 |
| 119.00 | +7.77 | +6.99% | 21 | 158 | 270.00 | 1.40 | 0.00 | - | 3 | 522 |
| 110.68 | +10.18 | +10.13% | 2 | 124 | 280.00 | 1.95 | +0.02 | +1.04% | 13 | 304 |
| 109.51 | 0.00 | - | 2 | 229 | 290.00 | 2.41 | -0.25 | -9.40% | 3 | 1,724 |
| 92.48 | -3.52 | -3.67% | 9 | 1,547 | 300.00 | 3.85 | +0.16 | +4.34% | 27 | 1,164 |
| 84.28 | -2.57 | -2.96% | 11 | 509 | 310.00 | 4.52 | 0.00 | - | 1 | 932 |
| 77.00 | -1.48 | -1.89% | 1 | 326 | 320.00 | 6.30 | +0.15 | +2.44% | 5 | 673 |
| 71.82 | +7.21 | +11.16% | 1 | 681 | 330.00 | 8.25 | +0.12 | +1.48% | 8 | 1,016 |
| 61.90 | -2.85 | -4.40% | 11 | 743 | 340.00 | 10.85 | +0.55 | +5.34% | 25 | 555 |
| 51.55 | -5.55 | -9.72% | 305 | 436 | 350.00 | 13.64 | +0.92 | +7.23% | 25 | 761 |
| 45.59 | -2.15 | -4.50% | 3 | 356 | 360.00 | 17.33 | +0.61 | +3.65% | 20 | 339 |
| 39.60 | -2.15 | -5.15% | 15 | 364 | 370.00 | 21.50 | +1.50 | +7.50% | 4 | 437 |
| 34.45 | -1.85 | -5.10% | 18 | 693 | 380.00 | 25.50 | +1.15 | +4.72% | 10 | 787 |
| 29.05 | -3.33 | -10.28% | 20 | 426 | 390.00 | 30.90 | +1.70 | +5.82% | 13 | 441 |
| 25.00 | -1.90 | -7.06% | 62 | 2,145 | 400.00 | 33.65 | -1.80 | -5.08% | 2 | 184 |
| 22.05 | -0.70 | -3.08% | 8 | 516 | 410.00 | 42.10 | +1.95 | +4.86% | 13 | 62 |
| 17.74 | -3.03 | -14.59% | 6 | 234 | 420.00 | 49.90 | -2.40 | -4.59% | 1 | 17 |
| 15.90 | -1.00 | -5.92% | 10 | 609 | 430.00 | 53.60 | 0.00 | - | - | 11 |
| 12.66 | -1.70 | -11.84% | 1 | 124 | 440.00 | 62.95 | 0.00 | - | 3 | 14 |
| 10.15 | -1.75 | -14.71% | 14 | 221 | 450.00 | 119.56 | 0.00 | - | 3 | 1 |
| 10.60 | 0.00 | - | 9 | 443 | 460.00 | 142.70 | 0.00 | - | 7 | 0 |
| 8.70 | 0.00 | - | 5 | 324 | 470.00 | 143.70 | 0.00 | - | 4 | 0 |
| 6.25 | -1.05 | -14.38% | 26 | 568 | 480.00 | 93.40 | 0.00 | - | 3 | 3 |
| 5.54 | -0.51 | -8.43% | 50 | 439 | 490.00 | - | - | - | - | - |
| 4.33 | -0.67 | -13.40% | 59 | 819 | 500.00 | 127.85 | 0.00 | - | 4 | 2 |
| 3.50 | -0.55 | -13.58% | 1 | 10 | 510.00 | 118.10 | -3.10 | -2.56% | 1 | 16 |
| 2.99 | +0.01 | +0.34% | 5 | 141 | 520.00 | 134.75 | 0.00 | - | - | 0 |
| 2.29 | -0.16 | -6.53% | 206 | 108 | 530.00 | - | - | - | - | - |
| 1.90 | -0.42 | -18.10% | 307 | 103 | 540.00 | - | - | - | - | - |
| 1.92 | +0.01 | +0.52% | 6 | 26 | 550.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 100 | 104 | 560.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 23 | 51 | 580.00 | - | - | - | - | - |
