Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.615,37 +814,54 (+1,39%) CMC Crypto 200
1.332,59 +55,61 (+4,35%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.92 | +139.92 | - | 1 | 0 | 165.00 | 0.01 | +0.01 | - | - | 15 |
| 129.66 | +129.66 | - | - | 1 | 170.00 | 0.01 | +0.01 | - | - | 20 |
| 131.35 | +131.35 | - | - | 2 | 175.00 | 0.01 | +0.01 | - | - | 10 |
| 129.90 | +129.90 | - | 3 | 0 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 190.00 | 0.01 | -0.01 | -50.00% | 10 | 40 |
| 102.01 | +102.01 | - | - | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 20 |
| 111.13 | +3.59 | +3.34% | 2 | 3 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 104.17 | +104.17 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.03 | +0.03 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.07 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 65.53 | 0.00 | - | 2 | 2 | 235.00 | 0.12 | -0.28 | -70.00% | 71 | 19 |
| 53.59 | 0.00 | - | 1 | 1 | 240.00 | 0.11 | 0.00 | - | 46 | 79 |
| 61.70 | +61.70 | - | 1 | 0 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.18 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 247.50 | 0.17 | +0.17 | - | - | 101 |
| 54.93 | 0.00 | - | 1 | 91 | 250.00 | 0.07 | -0.08 | -53.33% | 38 | 194 |
| - | - | - | - | - | 252.50 | 0.23 | +0.23 | - | 35 | 3 |
| 54.58 | +54.58 | - | 16 | 0 | 255.00 | 0.09 | -0.16 | -64.00% | 61 | 253 |
| - | - | - | - | - | 257.50 | 0.28 | +0.28 | - | 10 | 25 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.09 | -0.23 | -71.88% | 83 | 131 |
| - | - | - | - | - | 262.50 | 0.79 | 0.00 | - | 66 | 78 |
| 45.10 | +9.10 | +25.28% | 4 | 1 | 265.00 | 0.14 | -0.24 | -63.16% | 79 | 233 |
| - | - | - | - | - | 267.50 | 0.13 | -0.48 | -78.69% | 50 | 28 |
| 40.12 | +7.37 | +22.50% | 3 | 34 | 270.00 | 0.23 | -0.51 | -68.92% | 292 | 238 |
| 31.00 | +31.00 | - | - | 1 | 272.50 | 0.14 | -0.72 | -83.72% | 449 | 100 |
| 33.77 | +12.82 | +61.19% | 13 | 20 | 275.00 | 0.38 | -0.70 | -64.81% | 121 | 162 |
| 26.55 | 0.00 | - | 5 | 6 | 277.50 | 0.45 | -0.72 | -61.54% | 105 | 120 |
| 27.50 | +1.40 | +5.36% | 1 | 27 | 280.00 | 0.47 | -1.21 | -72.02% | 135 | 203 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.67 | -1.38 | -67.32% | 133 | 48 |
| 19.65 | +6.20 | +46.10% | 53 | 146 | 285.00 | 1.05 | -1.55 | -59.62% | 121 | 232 |
| 21.19 | +0.14 | +0.67% | 1 | 115 | 287.50 | 0.94 | -2.09 | -68.98% | 163 | 213 |
| 21.87 | +3.99 | +22.32% | 57 | 454 | 290.00 | 1.55 | -2.30 | -59.74% | 275 | 388 |
| 18.80 | +0.40 | +2.17% | 20 | 45 | 292.50 | 2.11 | -2.42 | -53.42% | 153 | 399 |
| 18.00 | +3.75 | +26.32% | 12 | 277 | 295.00 | 2.70 | -2.52 | -48.28% | 157 | 244 |
| 15.96 | +4.28 | +36.64% | 45 | 119 | 297.50 | 3.05 | -2.62 | -46.21% | 161 | 203 |
| 14.23 | +3.18 | +28.78% | 66 | 138 | 300.00 | 3.85 | -3.38 | -46.75% | 197 | 111 |
| 12.50 | +2.50 | +25.00% | 438 | 161 | 302.50 | 4.73 | -3.77 | -44.35% | 141 | 147 |
| 11.08 | +2.28 | +25.91% | 290 | 249 | 305.00 | 5.70 | -4.00 | -41.24% | 521 | 183 |
| 9.50 | +1.62 | +20.56% | 634 | 463 | 307.50 | 6.85 | -4.30 | -38.57% | 518 | 31 |
| 7.87 | +1.48 | +23.16% | 710 | 525 | 310.00 | 8.35 | -3.58 | -30.01% | 636 | 63 |
| 7.17 | +7.17 | - | 620 | 129 | 312.50 | 8.43 | +8.43 | - | 31 | 2 |
| 6.35 | +1.40 | +28.28% | 1,293 | 340 | 315.00 | 10.90 | -4.98 | -31.36% | 133 | 195 |
| 4.95 | +4.95 | - | 152 | 71 | 317.50 | 11.55 | +11.55 | - | 1 | 0 |
| 4.50 | +1.00 | +28.57% | 529 | 239 | 320.00 | 16.57 | -2.18 | -11.63% | 6 | 37 |
| 3.40 | +3.40 | - | 68 | 17 | 322.50 | - | - | - | - | - |
| 2.80 | +0.20 | +7.69% | 580 | 285 | 325.00 | 18.01 | -15.99 | -47.03% | 4 | 40 |
| 2.52 | +2.52 | - | 350 | 23 | 327.50 | 22.95 | +22.95 | - | 1 | 0 |
| 2.22 | +0.32 | +16.84% | 283 | 357 | 330.00 | 21.65 | -3.33 | -13.33% | 1 | 6 |
| 1.86 | +1.86 | - | 106 | 7 | 332.50 | 27.40 | +27.40 | - | 7 | 0 |
| 1.50 | +0.30 | +25.00% | 102 | 118 | 335.00 | - | - | - | - | - |
| 1.21 | +1.21 | - | 61 | 8 | 337.50 | - | - | - | - | - |
| 0.95 | -0.01 | -1.04% | 115 | 94 | 340.00 | 31.45 | -9.87 | -23.89% | 2 | 11 |
| 0.67 | +0.67 | - | 17 | 34 | 342.50 | - | - | - | - | - |
| 0.54 | +0.01 | +1.89% | 57 | 79 | 345.00 | - | - | - | - | - |
| 0.61 | +0.61 | - | 22 | 0 | 347.50 | - | - | - | - | - |
| 0.55 | +0.13 | +30.95% | 85 | 40 | 350.00 | - | - | - | - | - |
| 0.22 | +0.22 | - | 30 | 7 | 352.50 | - | - | - | - | - |
| 0.21 | -0.10 | -32.26% | 149 | 62 | 355.00 | - | - | - | - | - |
| 0.19 | +0.19 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 57 | 87 | 360.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | 12 | 1 | 362.50 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 51 | 94 | 365.00 | - | - | - | - | - |
| 0.32 | +0.22 | +220.00% | 2 | 97 | 370.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 4 | 9 | 375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 160 | 88 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 133 | 162 | 425.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 70 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 11 | 445.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 51 | 23 | 450.00 | - | - | - | - | - |
