Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,42 +295,31 (+0,75%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%) Nasdaq Compositive
16.740,92 +229,74 (+1,39%) S&P 500
5.303,41 +56,73 (+1,08%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:27PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | - | 1 | 3 | 135.00 | 0.04 | 0.00 | - | 10 | 33 |
| 184.25 | 0.00 | - | 1 | 1 | 140.00 | 0.07 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 8 | 14 |
| 168.65 | 0.00 | - | 3 | 3 | 150.00 | 0.01 | 0.00 | - | 9 | 60 |
| 156.88 | 0.00 | - | 4 | 10 | 155.00 | 0.01 | 0.00 | - | 10 | 23 |
| 132.20 | 0.00 | - | 1 | 0 | 160.00 | 0.01 | 0.00 | - | 2 | 33 |
| 160.68 | 0.00 | - | - | 2 | 165.00 | 0.01 | 0.00 | - | 10 | 10 |
| 166.93 | +23.56 | +16.43% | 1 | 1 | 170.00 | 0.12 | 0.00 | - | 9 | 88 |
| 164.30 | +15.40 | +10.34% | 1 | 4 | 175.00 | 0.01 | 0.00 | - | 10 | 107 |
| 126.07 | 0.00 | - | 2 | 4 | 180.00 | 0.01 | 0.00 | - | 1 | 103 |
| 136.64 | 0.00 | - | 7 | 14 | 185.00 | 0.23 | 0.00 | - | 8 | 45 |
| 105.34 | 0.00 | - | 2 | 2 | 190.00 | 0.07 | 0.00 | - | 5 | 26 |
| 130.50 | 0.00 | - | 2 | 1 | 195.00 | 0.09 | 0.00 | - | 20 | 54 |
| 120.78 | 0.00 | - | 1 | 31 | 200.00 | 0.01 | 0.00 | - | 2 | 962 |
| 119.73 | 0.00 | - | 6 | 28 | 210.00 | 0.03 | 0.00 | - | 1 | 166 |
| 103.33 | 0.00 | - | 4 | 25 | 220.00 | 0.01 | 0.00 | - | 50 | 260 |
| - | - | - | - | - | 225.00 | 0.03 | +0.02 | +200.00% | 1 | 12 |
| 106.83 | +9.28 | +9.51% | 2 | 82 | 230.00 | 0.38 | +0.37 | +3,700.00% | 1 | 578 |
| 107.25 | +21.67 | +25.32% | 1 | 2 | 235.00 | 0.01 | 0.00 | - | 1 | 72 |
| 98.01 | +11.49 | +13.28% | 1 | 93 | 240.00 | 0.01 | 0.00 | - | 2 | 710 |
| 59.05 | 0.00 | - | - | 1 | 245.00 | 0.02 | -0.13 | -86.67% | 12 | 61 |
| 79.22 | 0.00 | - | 6 | 138 | 250.00 | 0.02 | -0.01 | -33.33% | 62 | 1,567 |
| 42.15 | 0.00 | - | - | 1 | 255.00 | 0.01 | -0.02 | -66.67% | 20 | 56 |
| 82.90 | +13.46 | +24.04% | 1 | 100 | 260.00 | 0.25 | +0.22 | +733.33% | 1 | 2,412 |
| 49.35 | 0.00 | - | 40 | 39 | 262.50 | 0.03 | +0.01 | +50.00% | 2 | 55 |
| 56.92 | 0.00 | - | 1 | 2 | 265.00 | 0.07 | 0.00 | - | 1 | 504 |
| 38.25 | 0.00 | - | 3 | 3 | 267.50 | 0.03 | 0.00 | - | 12 | 38 |
| 70.00 | +10.78 | +18.20% | 1 | 174 | 270.00 | 0.04 | 0.00 | - | 28 | 650 |
| 69.53 | +30.68 | +78.97% | 1 | 86 | 272.50 | 0.11 | +0.09 | +450.00% | 1 | 90 |
| 47.17 | 0.00 | - | 10 | 19 | 275.00 | 0.02 | -0.02 | -50.00% | 124 | 1,062 |
| 44.91 | 0.00 | - | 2 | 24 | 277.50 | 0.06 | -0.02 | -25.00% | 2 | 115 |
| 62.30 | +12.38 | +24.80% | 24 | 375 | 280.00 | 0.05 | +0.02 | +66.67% | 7 | 985 |
| 24.00 | 0.00 | - | 1 | 44 | 282.50 | 0.03 | -0.01 | -25.00% | 18 | 260 |
| 48.71 | +5.36 | +12.36% | 1 | 142 | 285.00 | 0.04 | 0.00 | - | 30 | 386 |
| 14.85 | 0.00 | - | 39 | 82 | 287.50 | 0.04 | -0.01 | -20.00% | 3 | 143 |
| 52.13 | +11.93 | +29.68% | 11 | 725 | 290.00 | 0.05 | -0.07 | -58.33% | 73 | 1,985 |
| 31.00 | 0.00 | - | 3 | 142 | 292.50 | 0.05 | -0.02 | -28.57% | 24 | 212 |
| 47.50 | +13.25 | +38.69% | 3 | 305 | 295.00 | 0.05 | -0.07 | -58.33% | 42 | 866 |
| 26.88 | 0.00 | - | 28 | 162 | 297.50 | 0.07 | -0.04 | -36.36% | 8 | 241 |
| 41.94 | +11.36 | +37.15% | 32 | 825 | 300.00 | 0.06 | -0.10 | -62.50% | 121 | 1,633 |
| 31.25 | +3.08 | +10.93% | 60 | 198 | 302.50 | 0.10 | -0.07 | -41.18% | 144 | 353 |
| 37.55 | +12.91 | +52.39% | 4 | 340 | 305.00 | 0.07 | -0.12 | -63.16% | 112 | 640 |
| 29.67 | +6.81 | +29.79% | 24 | 175 | 307.50 | 0.03 | -0.24 | -88.89% | 50 | 295 |
| 31.15 | +10.45 | +50.48% | 102 | 1,709 | 310.00 | 0.08 | -0.27 | -79.41% | 155 | 1,335 |
| 24.97 | +6.88 | +38.03% | 19 | 148 | 312.50 | 0.10 | -0.43 | -81.13% | 550 | 215 |
| 27.21 | +11.91 | +77.84% | 32 | 551 | 315.00 | 0.09 | -0.61 | -87.14% | 267 | 637 |
| 25.20 | +11.20 | +80.00% | 27 | 146 | 317.50 | 0.15 | -0.81 | -84.38% | 798 | 420 |
| 22.99 | +11.09 | +93.19% | 208 | 2,057 | 320.00 | 0.16 | -1.29 | -88.97% | 872 | 1,154 |
| 19.93 | +10.33 | +107.60% | 42 | 256 | 322.50 | 0.15 | -1.73 | -92.02% | 214 | 354 |
| 17.35 | +9.52 | +121.58% | 214 | 935 | 325.00 | 0.22 | -2.57 | -92.11% | 368 | 468 |
| 15.09 | +8.97 | +146.57% | 72 | 420 | 327.50 | 0.31 | -3.54 | -91.95% | 351 | 230 |
| 13.40 | +8.55 | +176.29% | 575 | 2,445 | 330.00 | 0.51 | -4.54 | -89.90% | 742 | 657 |
| 10.65 | +6.90 | +184.00% | 122 | 255 | 332.50 | 0.96 | -5.19 | -84.39% | 1,438 | 67 |
| 8.90 | +6.05 | +212.28% | 510 | 1,425 | 335.00 | 1.19 | -6.41 | -84.34% | 972 | 33 |
| 7.04 | +4.95 | +236.84% | 597 | 519 | 337.50 | 1.82 | -15.18 | -89.29% | 353 | 1 |
| 5.64 | +4.14 | +274.17% | 1,544 | 1,217 | 340.00 | 2.64 | -9.36 | -78.00% | 615 | 538 |
| 4.20 | +3.12 | +288.89% | 444 | 240 | 342.50 | - | - | - | - | - |
| 2.98 | +2.18 | +272.50% | 1,441 | 473 | 345.00 | 5.65 | -9.80 | -63.43% | 22 | 5 |
| 2.10 | +1.56 | +288.89% | 181 | 131 | 347.50 | - | - | - | - | - |
| 1.55 | +1.16 | +297.44% | 1,138 | 1,950 | 350.00 | 9.59 | -10.76 | -52.87% | 3 | 206 |
| 0.95 | +0.66 | +227.59% | 134 | 201 | 352.50 | - | - | - | - | - |
| 0.70 | +0.52 | +288.89% | 660 | 167 | 355.00 | - | - | - | - | - |
| 0.44 | +0.32 | +266.67% | 25 | 35 | 357.50 | - | - | - | - | - |
| 0.35 | +0.24 | +218.18% | 861 | 754 | 360.00 | 61.00 | 0.00 | - | 3 | 0 |
| 0.15 | +0.11 | +275.00% | 458 | 77 | 365.00 | - | - | - | - | - |
| 0.08 | +0.04 | +100.00% | 18 | 453 | 370.00 | 58.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 13 | 33 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 1,281 | 380.00 | 65.96 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 6 | 385.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 61 | 423 | 390.00 | 47.63 | 0.00 | - | 10 | 6 |
| 0.02 | 0.00 | - | 22 | 610 | 400.00 | 60.00 | 0.00 | - | 3 | 27 |
| 0.01 | -0.01 | -50.00% | 3 | 300 | 410.00 | 90.75 | 0.00 | - | 2 | 42 |
| 0.02 | +0.01 | +100.00% | 46 | 717 | 420.00 | 108.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 19 | 144 | 430.00 | 105.35 | 0.00 | - | 6 | 22 |
| 0.05 | 0.00 | - | 5 | 116 | 440.00 | 107.71 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 327 | 450.00 | 128.70 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 31 | 115 | 460.00 | 146.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 7 | 113 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 444 | 480.00 | 143.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 30 | 35 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 288 | 500.00 | - | - | - | - | - |
