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. April 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 274.10 | 0.00 | - | 1 | 2 | 120.00 | 0.40 | 0.00 | - | 5 | 168 |
| - | - | - | - | - | 125.00 | 1.48 | 0.00 | - | 10 | 71 |
| 229.00 | 0.00 | - | 1 | 1 | 130.00 | 2.32 | 0.00 | - | 10 | 96 |
| 192.95 | 0.00 | - | 1 | 1 | 135.00 | 1.96 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 140.00 | 2.65 | 0.00 | - | 1 | 10 |
| 192.30 | 0.00 | - | - | 1 | 145.00 | 1.12 | 0.00 | - | 3 | 10 |
| 244.20 | 0.00 | - | 1 | 9 | 150.00 | 1.75 | 0.00 | - | 1 | 13 |
| 153.85 | 0.00 | - | - | 1 | 155.00 | 1.13 | 0.00 | - | 3 | 20 |
| 137.05 | 0.00 | - | - | 1 | 160.00 | 1.50 | 0.00 | - | 1 | 30 |
| 164.35 | 0.00 | - | 3 | 3 | 165.00 | - | - | - | - | - |
| 123.85 | 0.00 | - | - | 1 | 170.00 | 6.75 | 0.00 | - | 2 | 11 |
| 168.34 | 0.00 | - | 1 | 2 | 175.00 | 4.03 | 0.00 | - | 1 | 8 |
| 149.82 | 0.00 | - | 1 | 6 | 180.00 | 2.00 | 0.00 | - | 15 | 61 |
| 209.56 | 0.00 | - | 2 | 12 | 185.00 | 7.20 | 0.00 | - | 2 | 8 |
| 208.02 | 0.00 | - | 2 | 7 | 190.00 | 2.61 | 0.00 | - | 1 | 133 |
| 113.00 | 0.00 | - | - | 0 | 195.00 | 3.85 | 0.00 | - | 1 | 64 |
| 195.98 | 0.00 | - | 2 | 22 | 200.00 | 3.17 | 0.00 | - | 1 | 35 |
| 152.35 | 0.00 | - | 1 | 36 | 210.00 | 4.06 | 0.00 | - | 2 | 43 |
| 147.41 | 0.00 | - | 1 | 119 | 220.00 | 10.73 | 0.00 | - | 2 | 73 |
| 129.05 | 0.00 | - | 17 | 100 | 230.00 | 5.50 | -1.40 | -20.29% | 1 | 227 |
| 164.59 | 0.00 | - | 1 | 61 | 240.00 | 6.50 | 0.00 | - | 1 | 163 |
| 154.00 | 0.00 | - | 3 | 52 | 250.00 | 8.45 | 0.00 | - | 1 | 280 |
| 150.20 | 0.00 | - | 1 | 198 | 260.00 | 10.15 | 0.00 | - | 1 | 53 |
| 106.39 | 0.00 | - | 2 | 24 | 270.00 | 11.02 | 0.00 | - | 1 | 30 |
| 126.36 | 0.00 | - | 2 | 21 | 280.00 | 16.00 | 0.00 | - | 1 | 62 |
| 123.65 | 0.00 | - | 1 | 71 | 290.00 | 15.98 | 0.00 | - | 4 | 91 |
| 124.30 | 0.00 | - | 4 | 73 | 300.00 | 17.45 | -0.55 | -3.06% | 1 | 139 |
| 117.28 | 0.00 | - | 3 | 55 | 310.00 | 24.25 | 0.00 | - | 1 | 74 |
| 99.20 | 0.00 | - | 6 | 64 | 320.00 | 25.95 | 0.00 | - | 5 | 138 |
| 96.42 | 0.00 | - | 1 | 120 | 330.00 | 26.56 | 0.00 | - | 1 | 254 |
| 92.80 | 0.00 | - | 1 | 147 | 340.00 | 32.85 | 0.00 | - | 4 | 21 |
| 87.54 | 0.00 | - | 1 | 97 | 350.00 | 40.46 | 0.00 | - | 1 | 21 |
| 80.35 | 0.00 | - | 1 | 80 | 360.00 | 40.00 | 0.00 | - | 3 | 18 |
| 75.13 | 0.00 | - | 2 | 53 | 370.00 | 80.83 | 0.00 | - | 2 | 13 |
| 64.95 | 0.00 | - | 2 | 51 | 380.00 | 48.12 | 0.00 | - | 5 | 4 |
| 73.00 | 0.00 | - | 2 | 94 | 390.00 | 51.15 | 0.00 | - | 2 | 9 |
| 63.49 | 0.00 | - | 3 | 87 | 400.00 | - | - | - | - | - |
| 50.50 | 0.00 | - | 5 | 18 | 410.00 | - | - | - | - | - |
| 49.95 | 0.00 | - | 6 | 127 | 420.00 | 72.15 | 0.00 | - | 2 | 2 |
| 48.10 | -1.75 | -3.51% | 1 | 13 | 430.00 | 73.85 | 0.00 | - | 1 | 3 |
| 44.65 | -1.70 | -3.67% | 1 | 23 | 440.00 | 89.90 | 0.00 | - | - | 2 |
| 41.45 | -1.60 | -3.72% | 7 | 56 | 450.00 | 91.15 | 0.00 | - | 2 | 3 |
| 37.75 | -1.90 | -4.79% | 3 | 15 | 460.00 | - | - | - | - | - |
| 35.70 | -0.25 | -0.70% | 4 | 55 | 470.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 4 | 64 | 480.00 | 119.75 | 0.00 | - | 2 | 2 |
| 33.40 | 0.00 | - | 1 | 7 | 490.00 | - | - | - | - | - |
| 33.36 | 0.00 | - | 4 | 53 | 500.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 87 | 89 | 510.00 | - | - | - | - | - |
| 27.15 | +0.70 | +2.65% | 1 | 217 | 520.00 | - | - | - | - | - |
| 23.00 | -1.30 | -5.35% | 1 | 100 | 530.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 2 | 5 | 540.00 | - | - | - | - | - |
| 20.63 | 0.00 | - | 4 | 5 | 550.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 3 | 3 | 570.00 | - | - | - | - | - |
