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
56.584,45 -757,17 (-1,32%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00155000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 222.51 | 226.55 | 230.90 | 0.00 | - | 10 | 18 | 174.02% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 2024-08-16 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240920C00155000 | 2024-06-06 1:46PM EDT | 2024-09-20 | 192.81 | 228.50 | 232.85 | 0.00 | - | 2 | 49 | 112.56% |
| CRWD241018C00155000 | 2024-06-21 11:03AM EDT | 2024-10-18 | 222.58 | 229.30 | 233.50 | 0.00 | - | 1 | 1 | 102.77% |
| CRWD241220C00155000 | 2024-05-28 10:41AM EDT | 2024-12-20 | 199.17 | 234.95 | 238.75 | 0.00 | - | 1 | 1 | 104.97% |
| CRWD250117C00155000 | 2024-06-21 1:23PM EDT | 2025-01-17 | 223.03 | 231.45 | 236.00 | 0.00 | - | 1 | 175 | 86.54% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 2025-04-17 | 153.85 | 204.50 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 2025-06-20 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 2026-01-16 | 246.50 | 242.50 | 247.50 | 0.00 | - | 1 | 3 | 71.96% |
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 2026-12-18 | 248.20 | 253.50 | 258.50 | 0.00 | - | 2 | 1 | 69.38% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00155000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.99 | 0.00 | - | 4 | 18 | 191.11% |
| CRWD240816P00155000 | 2024-06-14 10:37AM EDT | 2024-08-16 | 0.28 | 0.00 | 1.92 | 0.00 | - | 1 | 38 | 124.41% |
| CRWD240920P00155000 | 2024-06-25 10:15AM EDT | 2024-09-20 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 159 | 87.35% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| CRWD241220P00155000 | 2024-06-04 1:58PM EDT | 2024-12-20 | 1.57 | 0.03 | 1.09 | 0.00 | - | 2 | 41 | 60.69% |
| CRWD250117P00155000 | 2024-06-04 9:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 2.57 | 0.00 | - | 1 | 544 | 64.14% |
| CRWD250321P00155000 | 2024-06-05 11:43AM EDT | 2025-03-21 | 1.90 | 0.00 | 2.75 | 0.00 | - | 15 | 23 | 56.68% |
| CRWD250417P00155000 | 2024-06-18 2:03PM EDT | 2025-04-17 | 1.13 | 0.00 | 2.95 | 0.00 | - | 3 | 20 | 54.68% |
| CRWD250620P00155000 | 2024-06-21 11:33AM EDT | 2025-06-20 | 2.40 | 0.00 | 3.80 | 0.00 | - | 2 | 29 | 51.86% |
| CRWD251121P00155000 | 2024-06-13 2:54PM EDT | 2025-11-21 | 4.00 | 1.00 | 5.50 | 0.00 | - | 1 | 12 | 54.48% |
| CRWD260116P00155000 | 2024-06-21 9:33AM EDT | 2026-01-16 | 4.95 | 1.87 | 5.00 | 0.00 | - | 2 | 74 | 50.53% |
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 2026-06-18 | 9.05 | 4.00 | 9.00 | 0.00 | - | - | 7 | 52.35% |
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 2026-12-18 | 9.00 | 7.00 | 11.00 | 0.00 | - | 1 | 16 | 49.62% |
