Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.048,39 +46,37 (+0,26%) Euro Stoxx 50
4.869,31 +30,17 (+0,62%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.339,90 -9,20 (-0,39%) EUR/USD
1,0720 +0,0011 (+0,11%) Bitcoin EUR
61.303,46 -905,35 (-1,46%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00250000 | 2024-06-14 2:53PM EDT | 2024-06-21 | 136.72 | 0.00 | 0.00 | 0.00 | - | 6 | 874 | 0.00% |
| CRWD240628C00250000 | 2024-06-10 3:51PM EDT | 2024-06-28 | 127.32 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD240705C00250000 | 2024-06-04 11:30AM EDT | 2024-07-05 | 60.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 2024-07-12 | 61.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240719C00250000 | 2024-06-13 11:33AM EDT | 2024-07-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| CRWD240816C00250000 | 2024-06-13 1:42PM EDT | 2024-08-16 | 136.55 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| CRWD240920C00250000 | 2024-06-13 12:40PM EDT | 2024-09-20 | 138.38 | 0.00 | 0.00 | 0.00 | - | 13 | 224 | 0.00% |
| CRWD241018C00250000 | 2024-06-11 2:02PM EDT | 2024-10-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| CRWD241220C00250000 | 2024-06-05 1:48PM EDT | 2024-12-20 | 105.60 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 0.00% |
| CRWD250117C00250000 | 2024-06-14 2:17PM EDT | 2025-01-17 | 148.90 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 0.00% |
| CRWD250321C00250000 | 2024-06-12 2:57PM EDT | 2025-03-21 | 156.83 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| CRWD250417C00250000 | 2024-06-06 9:30AM EDT | 2025-04-17 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRWD250620C00250000 | 2024-06-10 3:45PM EDT | 2025-06-20 | 155.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,217 | 0.00% |
| CRWD251121C00250000 | 2024-06-10 12:08PM EDT | 2025-11-21 | 168.97 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| CRWD260116C00250000 | 2024-06-12 11:40AM EDT | 2026-01-16 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| CRWD260618C00250000 | 2024-06-13 10:49AM EDT | 2026-06-18 | 183.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD261218C00250000 | 2024-06-10 3:26PM EDT | 2026-12-18 | 191.89 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00250000 | 2024-06-14 2:38PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,540 | 50.00% |
| CRWD240628P00250000 | 2024-06-13 1:21PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 50.00% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| CRWD240719P00250000 | 2024-06-14 11:11AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 25.00% |
| CRWD240816P00250000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 25.00% |
| CRWD240920P00250000 | 2024-06-14 2:08PM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 12.50% |
| CRWD241018P00250000 | 2024-06-13 9:44AM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 501 | 12.50% |
| CRWD241220P00250000 | 2024-06-14 2:20PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
| CRWD250117P00250000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 15 | 1,263 | 12.50% |
| CRWD250321P00250000 | 2024-06-12 12:51PM EDT | 2025-03-21 | 7.94 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 12.50% |
| CRWD250417P00250000 | 2024-06-05 2:48PM EDT | 2025-04-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 12.50% |
| CRWD250620P00250000 | 2024-06-12 1:50PM EDT | 2025-06-20 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 6.25% |
| CRWD251121P00250000 | 2024-06-12 1:50PM EDT | 2025-11-21 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 6.25% |
| CRWD260116P00250000 | 2024-06-13 10:17AM EDT | 2026-01-16 | 20.33 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 6.25% |
| CRWD260618P00250000 | 2024-06-06 11:58AM EDT | 2026-06-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRWD261218P00250000 | 2024-06-13 10:17AM EDT | 2026-12-18 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
