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
56.598,36 -785,56 (-1,37%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00520000 | 2024-06-28 11:01AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.23 | +0.03 | +300.00% | 15 | 324 | 51.17% |
| CRWD240816C00520000 | 2024-06-28 9:34AM EDT | 2024-08-16 | 0.40 | 0.10 | 0.59 | -0.08 | -16.67% | 1 | 113 | 41.80% |
| CRWD240920C00520000 | 2024-06-28 11:41AM EDT | 2024-09-20 | 2.99 | 2.40 | 3.45 | +0.01 | +0.34% | 5 | 141 | 45.12% |
| CRWD241018C00520000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 4.55 | 3.95 | 4.45 | 0.00 | - | 1 | 70 | 41.67% |
| CRWD241220C00520000 | 2024-06-28 12:15PM EDT | 2024-12-20 | 11.56 | 10.90 | 11.70 | -0.54 | -4.46% | 4 | 185 | 44.66% |
| CRWD250117C00520000 | 2024-06-27 3:39PM EDT | 2025-01-17 | 15.25 | 13.45 | 15.25 | 0.00 | - | 2 | 217 | 45.68% |
| CRWD250321C00520000 | 2024-06-21 2:06PM EDT | 2025-03-21 | 19.85 | 21.20 | 22.90 | 0.00 | - | 2 | 222 | 47.10% |
| CRWD250417C00520000 | 2024-06-27 1:32PM EDT | 2025-04-17 | 27.15 | 22.90 | 25.55 | +0.70 | +2.65% | 1 | 217 | 47.11% |
| CRWD250620C00520000 | 2024-06-27 3:19PM EDT | 2025-06-20 | 32.98 | 30.05 | 32.05 | 0.00 | - | 21 | 137 | 47.46% |
| CRWD251121C00520000 | 2024-06-10 2:02PM EDT | 2025-11-21 | 45.77 | 42.50 | 46.00 | 0.00 | - | 1 | 17 | 47.83% |
| CRWD260116C00520000 | 2024-06-17 2:48PM EDT | 2026-01-16 | 57.60 | 48.00 | 51.45 | 0.00 | - | 5 | 35 | 48.34% |
| CRWD260618C00520000 | 2024-06-18 9:30AM EDT | 2026-06-18 | 69.66 | 60.50 | 65.50 | 0.00 | - | 1 | 5 | 49.51% |
| CRWD261218C00520000 | 2024-06-24 10:32AM EDT | 2026-12-18 | 77.50 | 74.50 | 79.50 | 0.00 | - | 1 | 59 | 50.04% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00520000 | 2024-06-20 10:11AM EDT | 2024-09-20 | 134.75 | 134.80 | 139.00 | 0.00 | - | - | 0 | 40.71% |
| CRWD241220P00520000 | 2024-06-05 9:54AM EDT | 2024-12-20 | 202.20 | 138.40 | 140.90 | 0.00 | - | - | 1 | 32.67% |
| CRWD250117P00520000 | 2024-06-26 3:31PM EDT | 2025-01-17 | 142.59 | 138.95 | 142.40 | 0.00 | - | 4 | 10 | 32.96% |
| CRWD260116P00520000 | 2024-06-12 11:53AM EDT | 2026-01-16 | 157.85 | 155.50 | 159.50 | 0.00 | - | - | 16 | 32.17% |
| CRWD261218P00520000 | 2024-06-20 10:12AM EDT | 2026-12-18 | 169.98 | 167.00 | 172.00 | 0.00 | - | 1 | 5 | 31.30% |
