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
56.563,36 -739,79 (-1,29%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00500000 | 2024-06-28 11:54AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.22 | +0.03 | +33.33% | 8 | 190 | 49.32% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 2024-07-26 | 0.61 | 0.01 | 2.23 | 0.00 | - | 1 | 9 | 55.32% |
| CRWD240802C00500000 | 2024-06-27 12:21PM EDT | 2024-08-02 | 0.80 | 0.07 | 0.95 | 0.00 | - | 4 | 29 | 48.00% |
| CRWD240816C00500000 | 2024-06-28 3:20PM EDT | 2024-08-16 | 0.64 | 0.50 | 0.80 | -0.08 | -11.11% | 933 | 2,310 | 39.33% |
| CRWD240920C00500000 | 2024-06-28 1:10PM EDT | 2024-09-20 | 4.33 | 3.95 | 4.50 | -0.67 | -13.40% | 59 | 819 | 43.85% |
| CRWD241018C00500000 | 2024-06-28 1:05PM EDT | 2024-10-18 | 6.00 | 5.60 | 6.30 | -1.31 | -17.92% | 16 | 59 | 41.84% |
| CRWD241220C00500000 | 2024-06-28 2:53PM EDT | 2024-12-20 | 14.50 | 13.80 | 14.45 | -1.55 | -9.66% | 1 | 216 | 44.59% |
| CRWD250117C00500000 | 2024-06-27 3:36PM EDT | 2025-01-17 | 18.50 | 16.55 | 17.75 | 0.00 | - | 5 | 619 | 45.01% |
| CRWD250321C00500000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 28.29 | 25.20 | 26.65 | +0.29 | +1.04% | 1 | 48 | 47.21% |
| CRWD250417C00500000 | 2024-06-17 2:01PM EDT | 2025-04-17 | 33.36 | 26.60 | 28.85 | 0.00 | - | 4 | 53 | 46.75% |
| CRWD250620C00500000 | 2024-06-27 10:39AM EDT | 2025-06-20 | 37.91 | 34.40 | 36.30 | 0.00 | - | 1 | 58 | 47.64% |
| CRWD251121C00500000 | 2024-06-28 1:01PM EDT | 2025-11-21 | 50.00 | 47.80 | 50.55 | +0.13 | +0.26% | 1 | 114 | 47.96% |
| CRWD260116C00500000 | 2024-06-21 1:23PM EDT | 2026-01-16 | 56.21 | 53.60 | 56.45 | +3.51 | +6.66% | 18 | 193 | 48.67% |
| CRWD260618C00500000 | 2024-06-27 3:38PM EDT | 2026-06-18 | 72.00 | 67.45 | 70.60 | 0.00 | - | 1 | 54 | 49.80% |
| CRWD261218C00500000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 85.00 | 80.10 | 84.50 | 0.00 | - | 1 | 23 | 50.25% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00500000 | 2024-06-05 9:38AM EDT | 2024-07-19 | 171.85 | 114.70 | 118.80 | 0.00 | - | - | 0 | 71.85% |
| CRWD240816P00500000 | 2024-06-20 11:11AM EDT | 2024-08-16 | 112.11 | 114.65 | 119.10 | 0.00 | - | - | 0 | 48.55% |
| CRWD240920P00500000 | 2024-06-21 9:39AM EDT | 2024-09-20 | 127.85 | 115.50 | 119.20 | 0.00 | - | 4 | 2 | 37.46% |
| CRWD241220P00500000 | 2024-06-12 2:44PM EDT | 2024-12-20 | 119.60 | 119.80 | 122.50 | 0.00 | - | - | 2 | 32.51% |
| CRWD250117P00500000 | 2024-06-28 11:32AM EDT | 2025-01-17 | 120.55 | 121.75 | 124.50 | -4.85 | -3.87% | 2 | 25 | 33.11% |
| CRWD250321P00500000 | 2024-06-03 10:03AM EDT | 2025-03-21 | 189.36 | 126.65 | 129.00 | 0.00 | - | 1 | 1 | 33.93% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 2026-01-16 | 141.00 | 140.00 | 143.65 | 0.00 | - | - | 15 | 32.49% |
