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
56.589,00 -799,84 (-1,39%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.51 | 0.00 | - | 5 | 103 | 50.00 | 0.06 | 0.00 | - | 1 | 272 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.04 | 0.00 | - | 1 | 132 |
| 330.82 | 0.00 | - | 1 | 279 | 60.00 | 0.06 | 0.00 | - | 10 | 113 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.02 | 0.00 | - | 1 | 180 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.25 | 0.00 | - | 15 | 362 |
| 268.55 | 0.00 | - | 2 | 71 | 75.00 | 0.09 | 0.00 | - | 1 | 695 |
| 280.00 | 0.00 | - | 2 | 167 | 80.00 | 0.40 | 0.00 | - | 1 | 509 |
| 258.93 | 0.00 | - | 2 | 25 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 301.64 | 0.00 | - | 1 | 147 | 90.00 | 0.30 | 0.00 | - | 3 | 2,687 |
| 245.00 | 0.00 | - | 5 | 73 | 95.00 | 0.35 | 0.00 | - | 30 | 404 |
| 284.00 | 0.00 | - | 6 | 252 | 100.00 | 0.20 | 0.00 | - | 1 | 1,764 |
| 250.00 | 0.00 | - | 2 | 226 | 105.00 | 0.26 | 0.00 | - | 10 | 208 |
| 286.00 | +5.00 | +1.78% | 1 | 160 | 110.00 | 0.17 | 0.00 | - | 2 | 643 |
| 215.49 | 0.00 | - | 1 | 612 | 115.00 | 0.34 | 0.00 | - | 32 | 770 |
| 265.46 | 0.00 | - | 2 | 498 | 120.00 | 0.24 | 0.00 | - | 2 | 859 |
| 267.46 | 0.00 | - | 2 | 404 | 125.00 | 0.51 | 0.00 | - | 8 | 1,293 |
| 255.00 | 0.00 | - | 1 | 429 | 130.00 | 0.24 | 0.00 | - | 1 | 1,099 |
| 260.20 | 0.00 | - | 1 | 210 | 135.00 | 0.46 | 0.00 | - | 5 | 1,690 |
| 251.80 | 0.00 | - | 1 | 802 | 140.00 | 0.30 | 0.00 | - | 1 | 893 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 0.59 | 0.00 | - | 2 | 387 |
| 236.00 | 0.00 | - | 1 | 477 | 150.00 | 0.57 | 0.00 | - | 60 | 1,497 |
| 223.03 | 0.00 | - | 1 | 175 | 155.00 | 2.30 | 0.00 | - | 1 | 544 |
| 238.60 | 0.00 | - | 10 | 630 | 160.00 | 1.10 | 0.00 | - | 1 | 951 |
| 226.08 | 0.00 | - | 3 | 238 | 165.00 | 1.49 | 0.00 | - | 6 | 595 |
| 220.50 | 0.00 | - | 2 | 383 | 170.00 | 0.69 | 0.00 | - | 5 | 517 |
| 214.90 | 0.00 | - | 5 | 140 | 175.00 | 0.75 | -0.25 | -25.00% | 30 | 623 |
| 209.69 | 0.00 | - | 1 | 1,000 | 180.00 | 1.12 | 0.00 | - | 8 | 653 |
| 200.95 | 0.00 | - | 1 | 143 | 185.00 | 1.15 | 0.00 | - | 1 | 674 |
| 190.35 | 0.00 | - | 1 | 317 | 190.00 | 1.45 | 0.00 | - | 1 | 841 |
| 199.84 | 0.00 | - | 2 | 152 | 195.00 | 1.40 | 0.00 | - | 1 | 435 |
| 198.20 | 0.00 | - | 11 | 511 | 200.00 | 1.34 | -0.01 | -0.74% | 5 | 1,218 |
| 179.67 | 0.00 | - | 1 | 999 | 210.00 | 1.50 | 0.00 | - | 5 | 650 |
| 169.31 | 0.00 | - | 3 | 735 | 220.00 | 2.05 | -0.09 | -4.21% | 3 | 702 |
| 160.89 | 0.00 | - | 4 | 335 | 230.00 | 2.79 | -0.09 | -3.13% | 53 | 755 |
| 151.35 | 0.00 | - | 1 | 894 | 240.00 | 3.35 | 0.00 | - | 2 | 520 |
| 150.10 | -0.90 | -0.60% | 1 | 503 | 250.00 | 3.91 | -0.31 | -7.35% | 200 | 1,265 |
| 137.55 | 0.00 | - | 1 | 640 | 260.00 | 5.15 | +0.20 | +4.04% | 1 | 890 |
| 124.97 | 0.00 | - | 1 | 1,338 | 270.00 | 6.62 | +0.25 | +3.92% | 2 | 692 |
| 127.92 | +9.42 | +7.95% | 1 | 721 | 280.00 | 7.70 | 0.00 | - | 11 | 919 |
| 113.90 | +3.95 | +3.59% | 1 | 2,328 | 290.00 | 9.15 | -0.32 | -3.38% | 2 | 470 |
| 105.90 | -3.37 | -3.08% | 5 | 405 | 300.00 | 11.76 | +0.20 | +1.73% | 9 | 1,564 |
| 101.10 | 0.00 | - | 2 | 377 | 310.00 | 14.71 | 0.00 | - | 61 | 535 |
| 94.55 | 0.00 | - | 6 | 479 | 320.00 | 17.00 | +0.60 | +3.66% | 77 | 558 |
| 82.96 | -6.34 | -7.10% | 5 | 482 | 330.00 | 20.90 | 0.00 | - | 74 | 261 |
| 78.45 | -2.06 | -2.56% | 2 | 678 | 340.00 | 22.60 | +1.25 | +5.85% | 1 | 171 |
| 72.00 | -4.02 | -5.29% | 1 | 982 | 350.00 | 26.70 | +1.70 | +6.80% | 18 | 748 |
| 69.06 | 0.00 | - | 11 | 328 | 360.00 | 32.20 | 0.00 | - | 15 | 358 |
| 59.70 | 0.00 | - | 7 | 880 | 370.00 | 36.05 | 0.00 | - | 79 | 268 |
| 55.50 | -3.50 | -5.93% | 8 | 627 | 380.00 | 41.05 | +2.35 | +6.07% | 4 | 181 |
| 50.80 | -3.20 | -5.93% | 3 | 511 | 390.00 | 44.85 | +2.30 | +5.41% | 10 | 49 |
| 47.01 | -2.49 | -5.03% | 14 | 798 | 400.00 | 50.64 | +1.79 | +3.66% | 12 | 776 |
| 42.83 | +1.63 | +3.96% | 1 | 342 | 410.00 | 55.90 | +1.35 | +2.47% | 9 | 108 |
| 38.15 | -1.60 | -4.03% | 3 | 640 | 420.00 | 65.65 | 0.00 | - | 8 | 9 |
| 33.80 | -2.25 | -6.24% | 7 | 310 | 430.00 | 67.60 | 0.00 | - | 38 | 46 |
| 31.40 | -3.50 | -10.03% | 5 | 177 | 440.00 | 74.95 | 0.00 | - | 11 | 35 |
| 28.50 | -1.30 | -4.36% | 4 | 473 | 450.00 | 79.90 | 0.00 | - | 2 | 20 |
| 25.50 | -2.55 | -9.09% | 2 | 407 | 460.00 | 90.50 | 0.00 | - | 2 | 14 |
| 25.20 | 0.00 | - | 68 | 400 | 470.00 | 94.35 | 0.00 | - | 4 | 16 |
| 21.25 | -1.15 | -5.13% | 15 | 1,343 | 480.00 | 102.00 | 0.00 | - | 12 | 1 |
| 21.30 | 0.00 | - | 2 | 96 | 490.00 | 113.10 | 0.00 | - | 2 | 2 |
| 18.50 | 0.00 | - | 5 | 619 | 500.00 | 120.55 | -4.85 | -3.87% | 2 | 25 |
| 14.80 | 0.00 | - | 7 | 23 | 510.00 | 126.65 | 0.00 | - | 2 | 3 |
| 15.25 | 0.00 | - | 2 | 217 | 520.00 | 142.59 | 0.00 | - | 4 | 10 |
| 12.50 | 0.00 | - | 4 | 40 | 540.00 | - | - | - | - | - |
| 10.30 | -1.18 | -10.28% | 1 | 10 | 550.00 | 166.10 | +1.10 | +0.67% | 6 | 20 |
| 12.00 | 0.00 | - | 1 | 1 | 560.00 | 174.30 | +0.15 | +0.09% | 2 | 1 |
| 9.20 | 0.00 | - | 2 | 61 | 570.00 | - | - | - | - | - |
| 7.35 | +0.15 | +2.08% | 5 | 61 | 580.00 | - | - | - | - | - |
