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
56.580,00 -759,91 (-1,33%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00490000 | 2024-06-28 10:08AM EDT | 2024-07-05 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 1 | 11 | 93.99% |
| CRWD240719C00490000 | 2024-06-25 11:37AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.28 | 0.00 | - | 4 | 74 | 47.71% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 1.29 | 0.00 | 2.27 | 0.00 | - | - | 1 | 52.14% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 2024-08-02 | 2.95 | 0.11 | 2.44 | 0.00 | - | - | 30 | 54.94% |
| CRWD240816C00490000 | 2024-06-28 1:15PM EDT | 2024-08-16 | 0.71 | 0.65 | 0.93 | -0.28 | -28.28% | 452 | 1,037 | 37.95% |
| CRWD240920C00490000 | 2024-06-28 11:48AM EDT | 2024-09-20 | 5.54 | 4.80 | 5.25 | -0.51 | -8.43% | 50 | 439 | 43.41% |
| CRWD241018C00490000 | 2024-06-28 2:11PM EDT | 2024-10-18 | 7.29 | 6.95 | 7.45 | +0.18 | +2.53% | 3 | 42 | 41.91% |
| CRWD241220C00490000 | 2024-06-28 1:11PM EDT | 2024-12-20 | 15.70 | 15.60 | 16.55 | -3.35 | -17.59% | 2 | 118 | 45.14% |
| CRWD250117C00490000 | 2024-06-27 1:03PM EDT | 2025-01-17 | 21.30 | 18.40 | 19.40 | 0.00 | - | 2 | 96 | 44.90% |
| CRWD250321C00490000 | 2024-06-21 2:31PM EDT | 2025-03-21 | 25.85 | 26.70 | 28.80 | 0.00 | - | 2 | 146 | 47.32% |
| CRWD250417C00490000 | 2024-06-14 9:39AM EDT | 2025-04-17 | 33.40 | 28.00 | 31.05 | 0.00 | - | 1 | 7 | 46.86% |
| CRWD250620C00490000 | 2024-06-26 1:29PM EDT | 2025-06-20 | 37.20 | 36.35 | 38.85 | 0.00 | - | 2 | 166 | 47.90% |
| CRWD251121C00490000 | 2024-05-30 3:23PM EDT | 2025-11-21 | 32.00 | 50.30 | 53.05 | 0.00 | - | 4 | 10 | 48.07% |
| CRWD260116C00490000 | 2024-06-17 12:41PM EDT | 2026-01-16 | 64.00 | 56.60 | 59.00 | 0.00 | - | 1 | 47 | 48.78% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00490000 | 2024-06-17 9:37AM EDT | 2024-08-16 | 113.00 | 104.75 | 109.25 | 0.00 | - | 1 | 0 | 46.47% |
| CRWD241220P00490000 | 2024-06-11 9:59AM EDT | 2024-12-20 | 119.65 | 111.05 | 114.60 | 0.00 | - | - | 2 | 34.06% |
| CRWD250117P00490000 | 2024-06-13 10:12AM EDT | 2025-01-17 | 113.10 | 112.40 | 116.50 | 0.00 | - | 2 | 2 | 34.09% |
| CRWD250321P00490000 | 2024-06-03 10:03AM EDT | 2025-03-21 | 179.86 | 117.90 | 121.15 | 0.00 | - | 1 | 1 | 34.54% |
| CRWD260116P00490000 | 2024-06-12 11:52AM EDT | 2026-01-16 | 135.35 | 133.00 | 137.30 | 0.00 | - | 3 | 4 | 33.41% |
