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
56.592,73 -847,73 (-1,48%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.50 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 150.00 | 0.18 | 0.00 | - | 10 | 41 |
| 222.58 | 0.00 | - | 1 | 1 | 155.00 | 1.30 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 160.00 | 0.50 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 165.00 | 0.28 | 0.00 | - | 1 | 58 |
| 219.00 | 0.00 | - | 1 | 1 | 170.00 | 1.75 | 0.00 | - | 1 | 10 |
| 140.37 | 0.00 | - | 1 | 3 | 175.00 | 1.47 | 0.00 | - | 7 | 12 |
| 204.86 | 0.00 | - | 1 | 3 | 180.00 | 0.33 | 0.00 | - | 2 | 151 |
| 147.95 | 0.00 | - | 1 | 1 | 185.00 | 0.41 | 0.00 | - | 10 | 32 |
| 138.58 | 0.00 | - | - | 1 | 190.00 | 0.55 | 0.00 | - | 10 | 29 |
| 189.10 | 0.00 | - | - | 1 | 195.00 | 0.63 | 0.00 | - | 10 | 32 |
| 188.00 | 0.00 | - | 2 | 33 | 200.00 | 0.68 | 0.00 | - | 10 | 144 |
| 185.13 | +10.28 | +5.88% | 32 | 28 | 210.00 | 0.56 | 0.00 | - | 20 | 680 |
| 165.94 | 0.00 | - | 4 | 6 | 220.00 | 0.45 | 0.00 | - | 1 | 46 |
| 114.27 | 0.00 | - | 42 | 47 | 230.00 | 0.80 | 0.00 | - | 1 | 32 |
| 78.40 | 0.00 | - | 3 | 23 | 240.00 | 0.95 | 0.00 | - | 1 | 101 |
| 137.90 | 0.00 | - | 2 | 49 | 250.00 | 1.33 | +0.14 | +11.76% | 10 | 490 |
| 127.94 | 0.00 | - | 4 | 26 | 260.00 | 2.75 | 0.00 | - | 2 | 54 |
| 118.65 | 0.00 | - | 1 | 29 | 270.00 | 2.08 | 0.00 | - | 2 | 587 |
| 108.50 | 0.00 | - | 2 | 27 | 280.00 | 2.80 | 0.00 | - | 2 | 307 |
| 104.70 | 0.00 | - | 3 | 127 | 290.00 | 3.75 | 0.00 | - | 2 | 122 |
| 102.22 | +2.90 | +2.92% | 1 | 131 | 300.00 | 4.82 | +0.29 | +6.40% | 1 | 428 |
| 83.81 | 0.00 | - | 1 | 44 | 310.00 | 6.35 | +0.48 | +8.18% | 2 | 602 |
| 84.20 | +5.20 | +6.58% | 2 | 212 | 320.00 | 8.00 | +0.25 | +3.23% | 19 | 217 |
| 70.50 | 0.00 | - | 1 | 82 | 330.00 | 10.45 | +0.55 | +5.56% | 23 | 265 |
| 63.60 | -2.05 | -3.12% | 2 | 300 | 340.00 | 12.71 | 0.00 | - | 2 | 459 |
| 56.92 | -3.04 | -5.07% | 5 | 146 | 350.00 | 16.10 | +1.40 | +9.52% | 14 | 148 |
| 50.09 | -1.41 | -2.74% | 1 | 79 | 360.00 | 19.70 | -0.30 | -1.50% | 5 | 96 |
| 45.50 | -0.47 | -1.02% | 2 | 107 | 370.00 | 24.50 | +1.82 | +8.02% | 2 | 429 |
| 38.00 | -2.60 | -6.40% | 8 | 166 | 380.00 | 25.91 | -1.01 | -3.75% | 20 | 120 |
| 34.30 | -2.51 | -6.82% | 21 | 214 | 390.00 | 33.75 | +1.92 | +6.03% | 30 | 151 |
| 29.45 | -2.71 | -8.43% | 77 | 292 | 400.00 | 38.60 | +1.45 | +3.90% | 3 | 101 |
| 26.75 | -1.43 | -5.07% | 1 | 173 | 410.00 | 45.50 | +2.45 | +5.69% | 9 | 33 |
| 23.13 | -1.33 | -5.44% | 4 | 102 | 420.00 | 51.75 | +2.40 | +4.86% | 2 | 8 |
| 21.19 | 0.00 | - | 2 | 116 | 430.00 | 58.50 | 0.00 | - | 2 | 7 |
| 16.90 | -1.31 | -7.19% | 43 | 69 | 440.00 | 74.46 | 0.00 | - | 2 | 11 |
| 15.35 | -0.40 | -2.54% | 2 | 49 | 450.00 | 83.80 | 0.00 | - | 1 | 0 |
| 11.70 | 0.00 | - | 11 | 238 | 460.00 | 81.89 | 0.00 | - | 1 | 2 |
| 10.24 | -1.23 | -10.72% | 2 | 127 | 470.00 | 163.10 | 0.00 | - | 6 | 6 |
| 8.70 | -0.75 | -7.94% | 3 | 469 | 480.00 | 169.55 | 0.00 | - | 19 | 19 |
| 7.29 | +0.18 | +2.53% | 3 | 42 | 490.00 | - | - | - | - | - |
| 6.00 | -1.31 | -17.92% | 16 | 59 | 500.00 | - | - | - | - | - |
| 5.73 | 0.00 | - | 1 | 8 | 510.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 70 | 520.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 2 | 16 | 530.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 4 | 15 | 540.00 | - | - | - | - | - |
| 2.67 | -2.33 | -46.60% | 1 | 37 | 550.00 | - | - | - | - | - |
| 1.58 | -0.45 | -22.17% | 2 | 16 | 580.00 | - | - | - | - | - |
