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
56.616,39 -821,12 (-1,43%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.00 | 0.00 | - | 1 | 10 | 80.00 | 0.80 | 0.00 | - | 1 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 0.75 | 0.00 | - | 1 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 0.94 | 0.00 | - | 1 | 34 |
| 293.55 | 0.00 | - | 1 | 1 | 95.00 | 0.91 | 0.00 | - | 5 | 33 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.00 | 0.00 | - | 2 | 111 |
| 256.01 | 0.00 | - | 12 | 13 | 105.00 | 1.78 | 0.00 | - | 2 | 33 |
| 295.55 | 0.00 | - | 25 | 35 | 110.00 | 1.89 | 0.00 | - | 2 | 64 |
| 291.05 | 0.00 | - | 25 | 30 | 115.00 | 2.00 | 0.00 | - | 3 | 21 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 2.80 | 0.00 | - | 1 | 49 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 2.70 | 0.00 | - | 1 | 20 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 2.16 | 0.00 | - | 2 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 3.00 | 0.00 | - | 1 | 31 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 3.90 | 0.00 | - | 2 | 52 |
| 254.86 | 0.00 | - | 1 | 8 | 145.00 | 4.28 | 0.00 | - | 3 | 341 |
| 252.80 | 0.00 | - | 1 | 75 | 150.00 | 4.00 | 0.00 | - | 1 | 84 |
| 246.50 | 0.00 | - | 1 | 3 | 155.00 | 4.95 | 0.00 | - | 2 | 74 |
| 204.00 | 0.00 | - | 2 | 87 | 160.00 | 4.80 | 0.00 | - | 1 | 233 |
| 183.07 | 0.00 | - | 1 | 75 | 165.00 | 5.00 | 0.00 | - | 25 | 47 |
| 233.75 | -5.30 | -2.22% | 1 | 85 | 170.00 | 6.70 | 0.00 | - | 4 | 64 |
| 227.80 | 0.00 | - | 1 | 145 | 175.00 | 6.00 | 0.00 | - | 1 | 51 |
| 228.53 | 0.00 | - | 1 | 28 | 180.00 | 7.24 | 0.00 | - | 1 | 48 |
| 159.60 | 0.00 | - | 1 | 13 | 185.00 | 8.18 | 0.00 | - | 2 | 123 |
| 218.60 | 0.00 | - | 7 | 65 | 190.00 | 8.25 | 0.00 | - | 2 | 91 |
| 215.15 | 0.00 | - | 1 | 19 | 195.00 | 9.65 | 0.00 | - | 10 | 20 |
| 214.02 | 0.00 | - | 1 | 313 | 200.00 | 9.45 | 0.00 | - | 1 | 877 |
| 209.73 | 0.00 | - | 12 | 88 | 210.00 | 10.75 | +0.13 | +1.22% | 1 | 78 |
| 193.93 | 0.00 | - | 12 | 132 | 220.00 | 12.54 | 0.00 | - | 1 | 512 |
| 187.25 | 0.00 | - | 1 | 226 | 230.00 | 14.95 | 0.00 | - | 2 | 633 |
| 177.25 | 0.00 | - | 1 | 321 | 240.00 | 16.80 | 0.00 | - | 17 | 222 |
| 164.95 | 0.00 | - | 12 | 515 | 250.00 | 18.60 | -0.70 | -3.63% | 1 | 240 |
| 166.50 | 0.00 | - | 2 | 113 | 260.00 | 23.90 | 0.00 | - | 2 | 112 |
| 159.84 | 0.00 | - | 12 | 90 | 270.00 | 26.20 | 0.00 | - | 1 | 395 |
| 153.37 | 0.00 | - | 12 | 209 | 280.00 | 29.70 | 0.00 | - | 6 | 413 |
| 150.88 | +5.41 | +3.72% | 1 | 804 | 290.00 | 30.60 | 0.00 | - | 4 | 458 |
| 144.40 | 0.00 | - | 3 | 448 | 300.00 | 34.20 | 0.00 | - | 82 | 310 |
| 137.06 | 0.00 | - | 1 | 175 | 310.00 | 36.00 | 0.00 | - | 2 | 45 |
| 127.05 | +4.05 | +3.29% | 1 | 250 | 320.00 | 41.54 | 0.00 | - | 1 | 212 |
| 123.12 | -2.88 | -2.29% | 2 | 593 | 330.00 | 44.50 | 0.00 | - | 3 | 79 |
| 122.00 | +2.00 | +1.67% | 8 | 445 | 340.00 | 51.80 | 0.00 | - | 6 | 82 |
| 116.11 | 0.00 | - | 3 | 597 | 350.00 | 58.14 | 0.00 | - | 7 | 131 |
| 108.00 | -6.90 | -6.01% | 5 | 333 | 360.00 | 59.40 | 0.00 | - | 9 | 161 |
| 106.00 | 0.00 | - | 1 | 69 | 370.00 | 98.70 | 0.00 | - | 33 | 66 |
| 99.00 | +2.80 | +2.91% | 1 | 119 | 380.00 | 68.37 | 0.00 | - | 6 | 74 |
| 94.46 | +1.46 | +1.57% | 24 | 62 | 390.00 | 75.75 | 0.00 | - | 8 | 98 |
| 89.45 | -3.55 | -3.82% | 7 | 334 | 400.00 | 96.95 | 0.00 | - | 10 | 21 |
| 89.40 | 0.00 | - | 4 | 52 | 410.00 | 85.05 | 0.00 | - | 2 | 200 |
| 82.67 | +0.87 | +1.06% | 1 | 80 | 420.00 | 87.21 | 0.00 | - | 4 | 7 |
| 80.97 | 0.00 | - | 15 | 87 | 430.00 | 99.15 | 0.00 | - | - | 2 |
| 74.66 | -2.69 | -3.48% | 1 | 469 | 440.00 | 100.13 | 0.00 | - | 1 | 21 |
| 73.65 | 0.00 | - | 1 | 247 | 450.00 | 107.05 | 0.00 | - | 2 | 161 |
| 76.20 | 0.00 | - | 2 | 27 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 65.15 | +0.60 | +0.93% | 1 | 31 | 470.00 | 121.45 | 0.00 | - | 2 | 2 |
| 63.75 | 0.00 | - | 4 | 1,308 | 480.00 | 123.87 | -13.03 | -9.52% | 2 | 31 |
| 64.00 | 0.00 | - | 1 | 47 | 490.00 | 135.35 | 0.00 | - | 3 | 4 |
| 56.21 | +3.51 | +6.66% | 18 | 193 | 500.00 | 141.00 | 0.00 | - | - | 15 |
| 53.50 | 0.00 | - | 2 | 10 | 510.00 | - | - | - | - | - |
| 57.60 | 0.00 | - | 5 | 35 | 520.00 | 157.85 | 0.00 | - | - | 16 |
| 52.15 | 0.00 | - | 4 | 4 | 530.00 | 170.51 | 0.00 | - | - | 1 |
| 53.07 | 0.00 | - | 55 | 68 | 540.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 2 | 4 | 550.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 4 | 4 | 560.00 | - | - | - | - | - |
| 42.83 | 0.00 | - | 1 | 16 | 570.00 | - | - | - | - | - |
| 38.90 | 0.00 | - | 30 | 76 | 580.00 | 206.38 | 0.00 | - | - | 1 |
