Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.138,26 -39,36 (-0,22%) Euro Stoxx 50
4.914,01 -21,96 (-0,44%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,80 -4,00 (-0,17%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.424,28 +296,08 (+0,52%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 274.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250417C00130000 | 2024-05-29 3:41PM EDT | 130.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00135000 | 2024-06-05 9:43AM EDT | 135.00 | 192.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00145000 | 2024-06-05 9:38AM EDT | 145.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00150000 | 2024-06-20 9:32AM EDT | 150.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 204.50 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250417C00185000 | 2024-06-11 3:40PM EDT | 185.00 | 209.56 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD250417C00190000 | 2024-06-12 12:13PM EDT | 190.00 | 208.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00200000 | 2024-06-12 11:01AM EDT | 200.00 | 195.98 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 188.20 | 192.50 | 0.00 | - | 1 | 36 | 66.97% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 183.30 | 186.95 | 0.00 | - | 1 | 119 | 70.41% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 0.00% |
| CRWD250417C00240000 | 2024-06-12 11:44AM EDT | 240.00 | 164.59 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRWD250417C00250000 | 2024-06-25 10:38AM EDT | 250.00 | 154.00 | 0.00 | 0.00 | +33.50 | +27.80% | 3 | 52 | 0.00% |
| CRWD250417C00260000 | 2024-06-17 3:25PM EDT | 260.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| CRWD250417C00270000 | 2024-06-07 12:47PM EDT | 270.00 | 106.39 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD250417C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 126.36 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CRWD250417C00290000 | 2024-06-20 2:15PM EDT | 290.00 | 123.65 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250417C00300000 | 2024-06-17 2:10PM EDT | 300.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| CRWD250417C00310000 | 2024-06-17 2:10PM EDT | 310.00 | 117.28 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| CRWD250417C00320000 | 2024-06-17 9:30AM EDT | 320.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRWD250417C00330000 | 2024-06-10 11:05AM EDT | 330.00 | 96.42 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CRWD250417C00340000 | 2024-06-10 9:45AM EDT | 340.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| CRWD250417C00350000 | 2024-06-10 10:17AM EDT | 350.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| CRWD250417C00360000 | 2024-06-13 2:18PM EDT | 360.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CRWD250417C00370000 | 2024-06-14 9:56AM EDT | 370.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| CRWD250417C00380000 | 2024-06-21 10:22AM EDT | 380.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| CRWD250417C00390000 | 2024-06-17 3:52PM EDT | 390.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.20% |
| CRWD250417C00400000 | 2024-06-24 12:59PM EDT | 400.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.78% |
| CRWD250417C00410000 | 2024-06-21 1:19PM EDT | 410.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| CRWD250417C00420000 | 2024-06-24 11:51AM EDT | 420.00 | 49.95 | 52.90 | 55.20 | 0.00 | - | 6 | 127 | 49.12% |
| CRWD250417C00430000 | 2024-06-25 12:05PM EDT | 430.00 | 49.85 | 48.25 | 50.70 | -1.15 | -2.25% | 7 | 13 | 48.27% |
| CRWD250417C00440000 | 2024-06-25 12:05PM EDT | 440.00 | 46.35 | 0.00 | 0.00 | -4.01 | -7.96% | 7 | 23 | 3.13% |
| CRWD250417C00450000 | 2024-06-25 11:57AM EDT | 450.00 | 43.05 | 41.85 | 43.85 | +1.18 | +2.82% | 7 | 56 | 47.71% |
| CRWD250417C00460000 | 2024-06-25 12:05PM EDT | 460.00 | 39.65 | 39.20 | 40.90 | +1.95 | +5.17% | 14 | 15 | 47.57% |
| CRWD250417C00470000 | 2024-06-25 12:05PM EDT | 470.00 | 37.15 | 35.95 | 37.95 | +2.55 | +7.37% | 8 | 50 | 47.31% |
| CRWD250417C00480000 | 2024-06-25 12:06PM EDT | 480.00 | 34.70 | 34.00 | 35.40 | +14.05 | +68.04% | 4 | 64 | 47.23% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 490.00 | 33.40 | 31.40 | 32.65 | 0.00 | - | 1 | 7 | 46.87% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 500.00 | 33.36 | 27.85 | 30.10 | 0.00 | - | 4 | 53 | 46.54% |
| CRWD250417C00510000 | 2024-06-18 2:07PM EDT | 510.00 | 31.00 | 26.60 | 27.95 | 0.00 | - | - | 2 | 46.41% |
| CRWD250417C00520000 | 2024-06-21 2:08PM EDT | 520.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| CRWD250417C00530000 | 2024-06-13 10:15AM EDT | 530.00 | 24.90 | 22.55 | 24.05 | 0.00 | - | 1 | 1 | 46.16% |
| CRWD250417C00540000 | 2024-06-21 2:31PM EDT | 540.00 | 19.15 | 21.10 | 22.45 | 0.00 | - | 2 | 5 | 46.17% |
| CRWD250417C00550000 | 2024-06-21 2:31PM EDT | 550.00 | 17.80 | 19.60 | 20.85 | 0.00 | - | 2 | 1 | 46.09% |
| CRWD250417C00570000 | 2024-06-17 3:39PM EDT | 570.00 | 20.87 | 15.90 | 18.05 | 0.00 | - | - | 1 | 46.01% |
Putsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-06-17 11:10AM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 25.00% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 2.90 | 0.00 | - | 10 | 71 | 66.44% |
| CRWD250417P00130000 | 2024-06-03 11:39AM EDT | 130.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 25.00% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.13 | 2.61 | 0.00 | - | 2 | 15 | 61.61% |
| CRWD250417P00140000 | 2024-06-03 12:22PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CRWD250417P00145000 | 2024-06-05 3:43PM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| CRWD250417P00150000 | 2024-06-06 9:46AM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 155.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 69.13% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.13 | 4.10 | 0.00 | - | 1 | 8 | 51.53% |
| CRWD250417P00180000 | 2024-06-17 1:16PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 12.50% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 66.57% |
| CRWD250417P00190000 | 2024-06-03 12:33PM EDT | 190.00 | 2.61 | 0.00 | 0.00 | -5.74 | -68.74% | 1 | 133 | 12.50% |
| CRWD250417P00195000 | 2024-06-10 9:44AM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| CRWD250417P00200000 | 2024-06-18 3:18PM EDT | 200.00 | 3.17 | 0.00 | 0.00 | -0.28 | -8.12% | 1 | 35 | 12.50% |
| CRWD250417P00210000 | 2024-06-17 1:52PM EDT | 210.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 51.29% |
| CRWD250417P00230000 | 2024-06-10 1:30PM EDT | 230.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 12.50% |
| CRWD250417P00240000 | 2024-06-24 12:58PM EDT | 240.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 60 | 162 | 12.50% |
| CRWD250417P00250000 | 2024-06-25 12:43PM EDT | 250.00 | 8.14 | 0.00 | 0.00 | -6.47 | -44.28% | 1 | 281 | 12.50% |
| CRWD250417P00260000 | 2024-06-25 2:19PM EDT | 260.00 | 9.80 | 0.00 | 0.00 | -15.14 | -60.71% | 1 | 52 | 6.25% |
| CRWD250417P00270000 | 2024-06-24 3:55PM EDT | 270.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| CRWD250417P00280000 | 2024-06-24 9:30AM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| CRWD250417P00290000 | 2024-06-17 2:10PM EDT | 290.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| CRWD250417P00300000 | 2024-06-18 11:33AM EDT | 300.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| CRWD250417P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| CRWD250417P00320000 | 2024-06-10 11:06AM EDT | 320.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 3.13% |
| CRWD250417P00330000 | 2024-06-20 3:24PM EDT | 330.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 3.13% |
| CRWD250417P00340000 | 2024-06-13 1:54PM EDT | 340.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| CRWD250417P00350000 | 2024-06-21 1:50PM EDT | 350.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| CRWD250417P00360000 | 2024-06-25 2:17PM EDT | 360.00 | 40.00 | 0.00 | 0.00 | -4.30 | -9.71% | 3 | 18 | 1.56% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 67.64% |
| CRWD250417P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.39% |
| CRWD250417P00390000 | 2024-06-24 1:28PM EDT | 390.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CRWD250417P00420000 | 2024-06-25 2:05PM EDT | 420.00 | 72.15 | 0.00 | 0.00 | -46.70 | -39.29% | 2 | 2 | 0.00% |
| CRWD250417P00430000 | 2024-06-10 9:31AM EDT | 430.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD250417P00440000 | 2024-06-11 11:14AM EDT | 440.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD250417P00450000 | 2024-06-25 2:16PM EDT | 450.00 | 91.15 | 0.00 | 0.00 | -45.17 | -33.14% | 2 | 3 | 0.00% |
| CRWD250417P00480000 | 2024-06-10 9:31AM EDT | 480.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
