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
56.606,34 -728,48 (-1,27%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:470.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 2024-07-05 | 0.28 | 0.01 | 0.08 | 0.00 | - | 2 | 4 | 56.25% |
| CRWD240712C00470000 | 2024-06-24 3:52PM EDT | 2024-07-12 | 0.21 | 0.01 | 1.34 | 0.00 | - | 1 | 3 | 57.76% |
| CRWD240719C00470000 | 2024-06-27 2:37PM EDT | 2024-07-19 | 0.45 | 0.11 | 0.88 | 0.00 | - | 50 | 91 | 49.54% |
| CRWD240726C00470000 | 2024-06-28 9:47AM EDT | 2024-07-26 | 0.97 | 0.35 | 0.81 | -0.05 | -4.90% | 10 | 20 | 42.24% |
| CRWD240816C00470000 | 2024-06-28 12:37PM EDT | 2024-08-16 | 1.49 | 0.91 | 1.55 | -0.52 | -25.87% | 5 | 179 | 36.44% |
| CRWD240920C00470000 | 2024-06-27 2:09PM EDT | 2024-09-20 | 8.70 | 7.15 | 7.65 | 0.00 | - | 5 | 324 | 43.48% |
| CRWD241018C00470000 | 2024-06-28 1:59PM EDT | 2024-10-18 | 10.24 | 9.80 | 10.35 | -1.23 | -10.72% | 2 | 127 | 42.10% |
| CRWD241220C00470000 | 2024-06-27 1:06PM EDT | 2024-12-20 | 22.60 | 19.50 | 20.25 | 0.00 | - | 2 | 373 | 45.02% |
| CRWD250117C00470000 | 2024-06-27 3:03PM EDT | 2025-01-17 | 25.20 | 21.75 | 23.45 | 0.00 | - | 68 | 400 | 44.93% |
| CRWD250321C00470000 | 2024-06-25 10:51AM EDT | 2025-03-21 | 33.65 | 31.45 | 34.45 | 0.00 | - | 4 | 38 | 48.26% |
| CRWD250417C00470000 | 2024-06-28 12:30PM EDT | 2025-04-17 | 35.70 | 34.20 | 36.15 | -0.25 | -0.70% | 4 | 55 | 47.27% |
| CRWD250620C00470000 | 2024-06-28 3:24PM EDT | 2025-06-20 | 44.50 | 42.05 | 44.25 | -5.22 | -10.50% | 5 | 140 | 48.32% |
| CRWD251121C00470000 | 2024-06-27 12:28PM EDT | 2025-11-21 | 61.50 | 56.80 | 59.00 | 0.00 | - | 1 | 9 | 48.61% |
| CRWD260116C00470000 | 2024-06-28 1:37PM EDT | 2026-01-16 | 65.15 | 62.60 | 64.90 | +0.60 | +0.93% | 1 | 31 | 49.25% |
| CRWD260618C00470000 | 2024-06-24 11:33AM EDT | 2026-06-18 | 77.90 | 75.50 | 79.50 | 0.00 | - | 2 | 1 | 50.50% |
| CRWD261218C00470000 | 2024-06-18 1:25PM EDT | 2026-12-18 | 98.50 | 88.50 | 93.50 | 0.00 | - | - | 3 | 50.95% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00470000 | 2024-06-21 9:41AM EDT | 2024-07-12 | 98.30 | 84.70 | 88.80 | 0.00 | - | 1 | 0 | 72.19% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 2024-08-16 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 164.78% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 2024-09-20 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 130.02% |
| CRWD241018P00470000 | 2024-02-23 12:04PM EDT | 2024-10-18 | 163.10 | 143.65 | 145.60 | 0.00 | - | 6 | 6 | 102.46% |
| CRWD241220P00470000 | 2024-06-11 9:58AM EDT | 2024-12-20 | 103.30 | 94.65 | 97.75 | 0.00 | - | 2 | 19 | 34.44% |
| CRWD250117P00470000 | 2024-06-27 1:57PM EDT | 2025-01-17 | 94.35 | 96.20 | 99.35 | 0.00 | - | 4 | 16 | 33.79% |
| CRWD260116P00470000 | 2024-06-12 11:52AM EDT | 2026-01-16 | 121.45 | 119.70 | 122.35 | 0.00 | - | 2 | 2 | 33.68% |
