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
56.584,30 -751,35 (-1,31%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.58 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 150.00 | 1.08 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 155.00 | 1.90 | 0.00 | - | 15 | 23 |
| 187.20 | 0.00 | - | - | 1 | 160.00 | 1.12 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 165.00 | 5.40 | 0.00 | - | - | 1 |
| 144.05 | 0.00 | - | - | 1 | 170.00 | 2.58 | 0.00 | - | 5 | 4 |
| 214.48 | 0.00 | - | 2 | 2 | 175.00 | 0.01 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 180.00 | 3.10 | 0.00 | - | 1 | 4 |
| 163.50 | 0.00 | - | - | 2 | 185.00 | 9.05 | 0.00 | - | - | 0 |
| 203.29 | 0.00 | - | 2 | 2 | 190.00 | 8.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 195.00 | 8.45 | 0.00 | - | 146 | 145 |
| 183.68 | 0.00 | - | 1 | 13 | 200.00 | 2.79 | 0.00 | - | 10 | 216 |
| 184.00 | 0.00 | - | 1 | 37 | 210.00 | 7.30 | 0.00 | - | 1 | 48 |
| 97.33 | 0.00 | - | 1 | 11 | 220.00 | 3.85 | 0.00 | - | 1 | 295 |
| 175.91 | 0.00 | - | 6 | 13 | 230.00 | 5.75 | 0.00 | - | 1 | 74 |
| 118.77 | 0.00 | - | - | 40 | 240.00 | 6.05 | 0.00 | - | 6 | 220 |
| 148.36 | 0.00 | - | 3 | 46 | 250.00 | 7.25 | 0.00 | - | 52 | 195 |
| 145.38 | +11.94 | +8.95% | 20 | 48 | 260.00 | 9.72 | 0.00 | - | 15 | 126 |
| 134.67 | 0.00 | - | 5 | 6 | 270.00 | 10.49 | 0.00 | - | 21 | 149 |
| 128.20 | +7.37 | +6.10% | 1 | 33 | 280.00 | 11.40 | -1.10 | -8.80% | 2 | 1,515 |
| 93.30 | 0.00 | - | 3 | 11 | 290.00 | 13.90 | 0.00 | - | 7 | 47 |
| 118.20 | 0.00 | - | 1 | 203 | 300.00 | 17.30 | +1.00 | +6.13% | 2 | 39 |
| 103.98 | 0.00 | - | 1 | 20 | 310.00 | 18.62 | 0.00 | - | 5 | 347 |
| 100.12 | 0.00 | - | 1 | 37 | 320.00 | 21.50 | -0.34 | -1.56% | 1 | 141 |
| 101.83 | 0.00 | - | 1 | 334 | 330.00 | 26.10 | 0.00 | - | 50 | 116 |
| 89.83 | 0.00 | - | 4 | 26 | 340.00 | 29.85 | +0.75 | +2.58% | 5 | 1,061 |
| 84.45 | 0.00 | - | 3 | 61 | 350.00 | 34.80 | 0.00 | - | 1 | 330 |
| 69.75 | 0.00 | - | 10 | 90 | 360.00 | 42.05 | 0.00 | - | 3 | 93 |
| 73.55 | 0.00 | - | 7 | 73 | 370.00 | 42.41 | 0.00 | - | 1 | 43 |
| 71.44 | +3.49 | +5.14% | 1 | 106 | 380.00 | 49.56 | 0.00 | - | 2 | 37 |
| 65.13 | +6.18 | +10.48% | 2 | 83 | 390.00 | - | - | - | - | - |
| 56.24 | -2.26 | -3.86% | 2 | 130 | 400.00 | 58.55 | 0.00 | - | 6 | 4 |
| 59.10 | 0.00 | - | 7 | 70 | 410.00 | 64.20 | 0.00 | - | 42 | 52 |
| 51.96 | +1.96 | +3.92% | 1 | 62 | 420.00 | 70.93 | 0.00 | - | 2 | 60 |
| 44.45 | -3.10 | -6.52% | 1 | 26 | 430.00 | 72.50 | 0.00 | - | 1 | 1 |
| 38.08 | 0.00 | - | 3 | 89 | 440.00 | - | - | - | - | - |
| 38.74 | 0.00 | - | 6 | 68 | 450.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 1 | 232 | 460.00 | - | - | - | - | - |
| 33.65 | 0.00 | - | 4 | 38 | 470.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 2 | 31 | 480.00 | - | - | - | - | - |
| 25.85 | 0.00 | - | 2 | 146 | 490.00 | 179.86 | 0.00 | - | 1 | 1 |
| 28.29 | +0.29 | +1.04% | 1 | 48 | 500.00 | 189.36 | 0.00 | - | 1 | 1 |
| 23.90 | +0.95 | +4.14% | 1 | 3 | 510.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 222 | 520.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 52 | 35 | 530.00 | 149.35 | 0.00 | - | - | 1 |
| 22.70 | 0.00 | - | - | 25 | 540.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 6 | 38 | 580.00 | - | - | - | - | - |
