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
56.558,26 -806,62 (-1,41%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00460000 | 2024-06-28 3:45PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.17 | +0.01 | +12.50% | 75 | 84 | 54.88% |
| CRWD240712C00460000 | 2024-06-28 3:03PM EDT | 2024-07-12 | 0.25 | 0.02 | 0.80 | +0.02 | +8.70% | 41 | 42 | 54.57% |
| CRWD240719C00460000 | 2024-06-27 1:20PM EDT | 2024-07-19 | 0.55 | 0.17 | 0.85 | 0.00 | - | 103 | 236 | 45.07% |
| CRWD240726C00460000 | 2024-06-27 10:34AM EDT | 2024-07-26 | 1.08 | 0.27 | 0.85 | 0.00 | - | 1 | 16 | 39.04% |
| CRWD240816C00460000 | 2024-06-28 1:32PM EDT | 2024-08-16 | 2.09 | 1.29 | 2.11 | -0.55 | -20.83% | 29 | 85 | 36.06% |
| CRWD240920C00460000 | 2024-06-27 12:44PM EDT | 2024-09-20 | 10.60 | 8.60 | 9.20 | 0.00 | - | 9 | 443 | 43.55% |
| CRWD241018C00460000 | 2024-06-26 3:42PM EDT | 2024-10-18 | 11.70 | 11.40 | 12.15 | 0.00 | - | 11 | 238 | 42.22% |
| CRWD241220C00460000 | 2024-06-28 10:47AM EDT | 2024-12-20 | 24.50 | 21.75 | 22.50 | -0.54 | -2.16% | 2 | 26 | 45.08% |
| CRWD250117C00460000 | 2024-06-27 10:32AM EDT | 2025-01-17 | 25.50 | 24.45 | 25.90 | -2.55 | -9.09% | 2 | 407 | 45.09% |
| CRWD250321C00460000 | 2024-06-27 10:15AM EDT | 2025-03-21 | 38.00 | 34.25 | 36.00 | 0.00 | - | 1 | 232 | 47.51% |
| CRWD250417C00460000 | 2024-06-28 12:45PM EDT | 2025-04-17 | 37.75 | 36.85 | 38.80 | -1.90 | -4.79% | 3 | 15 | 47.37% |
| CRWD250620C00460000 | 2024-06-28 10:22AM EDT | 2025-06-20 | 49.95 | 45.15 | 47.20 | +2.00 | +4.17% | 1 | 65 | 48.56% |
| CRWD251121C00460000 | 2024-05-24 12:02PM EDT | 2025-11-21 | 53.80 | 59.50 | 64.50 | 0.00 | - | 4 | 4 | 50.18% |
| CRWD260116C00460000 | 2024-06-17 3:40PM EDT | 2026-01-16 | 76.20 | 64.50 | 68.20 | 0.00 | - | 2 | 27 | 49.58% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 2026-06-18 | 82.27 | 77.50 | 82.50 | 0.00 | - | - | 2 | 50.67% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 2026-12-18 | 96.91 | 92.00 | 96.50 | 0.00 | - | - | 2 | 50.17% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 86.90 | 74.70 | 78.80 | 0.00 | - | - | 0 | 94.07% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 2024-07-19 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 2024-07-26 | 88.40 | 74.70 | 79.00 | 0.00 | - | 1 | 0 | 48.17% |
| CRWD240816P00460000 | 2024-06-10 9:35AM EDT | 2024-08-16 | 78.80 | 75.05 | 79.30 | 0.00 | - | 2 | 0 | 37.63% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 2024-09-20 | 142.70 | 151.35 | 156.70 | 0.00 | - | 7 | 0 | 141.15% |
| CRWD241018P00460000 | 2024-06-14 1:48PM EDT | 2024-10-18 | 81.89 | 81.55 | 84.55 | 0.00 | - | 1 | 2 | 35.36% |
| CRWD250117P00460000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 90.50 | 89.85 | 91.75 | 0.00 | - | 2 | 14 | 34.35% |
| CRWD250620P00460000 | 2024-06-12 3:42PM EDT | 2025-06-20 | 103.55 | 102.15 | 105.35 | 0.00 | - | - | 12 | 35.89% |
| CRWD251121P00460000 | 2024-06-25 2:14PM EDT | 2025-11-21 | 111.85 | 109.00 | 113.50 | 0.00 | - | 2 | 3 | 34.70% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 2026-01-16 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 61.31% |
