Deutsche Märkte schließen in 19 Minuten
DAX
18.065,34 +63,32 (+0,35%) Euro Stoxx 50
4.875,81 +36,67 (+0,76%) Dow Jones 30
38.590,33 +1,17 (+0,00%) Gold
2.339,40 -9,70 (-0,41%) EUR/USD
1,0723 +0,0014 (+0,13%) Bitcoin EUR
61.230,25 -844,03 (-1,36%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:11AM EDT. Markt geöffnet.
Strike:400.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00400000 | 2024-06-17 10:55AM EDT | 2024-06-21 | 1.67 | 1.63 | 1.77 | -0.40 | -19.32% | 556 | 2,480 | 34.86% |
| CRWD240628C00400000 | 2024-06-17 10:50AM EDT | 2024-06-28 | 4.75 | 4.65 | 5.05 | -0.45 | -8.65% | 146 | 1,012 | 36.85% |
| CRWD240705C00400000 | 2024-06-17 9:49AM EDT | 2024-07-05 | 6.50 | 6.55 | 7.10 | -0.52 | -7.41% | 11 | 148 | 35.69% |
| CRWD240712C00400000 | 2024-06-17 10:45AM EDT | 2024-07-12 | 9.10 | 8.95 | 10.15 | -0.53 | -5.50% | 9 | 75 | 38.34% |
| CRWD240719C00400000 | 2024-06-17 10:55AM EDT | 2024-07-19 | 11.30 | 11.10 | 11.45 | +0.10 | +0.89% | 58 | 2,365 | 36.95% |
| CRWD240726C00400000 | 2024-06-17 9:58AM EDT | 2024-07-26 | 11.63 | 12.85 | 14.10 | -2.65 | -18.56% | 5 | 34 | 38.89% |
| CRWD240802C00400000 | 2024-06-17 10:21AM EDT | 2024-08-02 | 14.60 | 13.45 | 15.70 | +0.70 | +5.04% | 1 | 1 | 38.82% |
| CRWD240816C00400000 | 2024-06-17 10:28AM EDT | 2024-08-16 | 17.85 | 18.25 | 18.75 | -1.07 | -5.66% | 592 | 970 | 38.97% |
| CRWD240920C00400000 | 2024-06-17 10:32AM EDT | 2024-09-20 | 29.29 | 30.10 | 30.70 | -0.96 | -3.17% | 13 | 2,065 | 46.23% |
| CRWD241018C00400000 | 2024-06-17 9:37AM EDT | 2024-10-18 | 30.80 | 34.35 | 35.00 | -3.90 | -11.24% | 3 | 188 | 45.47% |
| CRWD241220C00400000 | 2024-06-17 10:43AM EDT | 2024-12-20 | 46.34 | 46.45 | 47.75 | -1.36 | -2.85% | 2 | 199 | 48.59% |
| CRWD250117C00400000 | 2024-06-17 10:47AM EDT | 2025-01-17 | 50.50 | 49.75 | 51.30 | +0.08 | +0.16% | 26 | 830 | 48.33% |
| CRWD250321C00400000 | 2024-06-17 9:46AM EDT | 2025-03-21 | 59.55 | 59.00 | 60.70 | 0.00 | - | 1 | 133 | 49.53% |
| CRWD250417C00400000 | 2024-06-13 11:52AM EDT | 2025-04-17 | 60.20 | 61.15 | 64.05 | 0.00 | - | 2 | 76 | 49.69% |
| CRWD250620C00400000 | 2024-06-17 10:54AM EDT | 2025-06-20 | 71.91 | 71.15 | 72.90 | +2.60 | +3.75% | 2 | 373 | 50.39% |
| CRWD251121C00400000 | 2024-06-10 9:52AM EDT | 2025-11-21 | 81.30 | 85.10 | 88.45 | 0.00 | - | 5 | 27 | 50.51% |
| CRWD260116C00400000 | 2024-06-14 3:41PM EDT | 2026-01-16 | 93.83 | 92.50 | 93.95 | 0.00 | - | 6 | 147 | 51.44% |
| CRWD260618C00400000 | 2024-06-11 2:42PM EDT | 2026-06-18 | 105.90 | 104.05 | 108.50 | 0.00 | - | 6 | 11 | 51.99% |
| CRWD261218C00400000 | 2024-06-17 9:30AM EDT | 2026-12-18 | 117.70 | 118.05 | 122.50 | -3.85 | -3.17% | 10 | 53 | 52.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00400000 | 2024-06-14 2:18PM EDT | 2024-06-21 | 17.50 | 13.95 | 16.35 | 0.00 | - | 10 | 128 | 41.99% |
| CRWD240628P00400000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 18.50 | 16.55 | 18.50 | 0.00 | - | 10 | 29 | 36.21% |
| CRWD240705P00400000 | 2024-06-17 10:28AM EDT | 2024-07-05 | 20.70 | 18.15 | 19.80 | +1.73 | +9.12% | 2 | 4 | 32.89% |
| CRWD240712P00400000 | 2024-06-12 1:45PM EDT | 2024-07-12 | 21.40 | 20.25 | 21.95 | 0.00 | - | - | 19 | 33.73% |
| CRWD240719P00400000 | 2024-06-17 9:32AM EDT | 2024-07-19 | 25.29 | 22.30 | 22.75 | +1.89 | +8.08% | 1 | 461 | 31.76% |
| CRWD240726P00400000 | 2024-06-17 10:21AM EDT | 2024-07-26 | 24.75 | 23.75 | 25.90 | -5.05 | -16.95% | 2 | 5 | 35.26% |
| CRWD240816P00400000 | 2024-06-17 9:52AM EDT | 2024-08-16 | 28.98 | 28.10 | 28.70 | +0.23 | +0.80% | 8 | 203 | 33.10% |
| CRWD240920P00400000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 38.85 | 37.65 | 38.20 | 0.00 | - | 17 | 95 | 38.51% |
| CRWD241018P00400000 | 2024-06-14 1:39PM EDT | 2024-10-18 | 41.30 | 40.50 | 41.45 | 0.00 | - | 20 | 38 | 37.51% |
| CRWD241220P00400000 | 2024-06-10 11:37AM EDT | 2024-12-20 | 52.29 | 48.75 | 50.35 | 0.00 | - | - | 10 | 38.62% |
| CRWD250117P00400000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 52.38 | 51.30 | 52.65 | 0.00 | - | 1 | 281 | 37.96% |
| CRWD250321P00400000 | 2024-06-11 2:34PM EDT | 2025-03-21 | 60.80 | 57.25 | 58.80 | 0.00 | - | - | 1 | 37.96% |
| CRWD250620P00400000 | 2024-06-12 11:57AM EDT | 2025-06-20 | 66.08 | 63.75 | 67.10 | 0.00 | - | 10 | 33 | 38.33% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 2026-01-16 | 96.95 | 77.15 | 79.80 | 0.00 | - | 10 | 21 | 37.21% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 2026-06-18 | 103.35 | 84.60 | 88.00 | 0.00 | - | - | 16 | 36.91% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 2026-12-18 | 94.00 | 91.60 | 95.50 | 0.00 | - | 1 | 52 | 36.16% |
