Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.616,30 +813,36 (+1,38%) CMC Crypto 200
1.333,91 +56,93 (+4,46%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 139.92 | 143.05 | 147.05 | +139.92 | - | 1 | 0 | 329.79% |
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 141.75 | 143.55 | 147.75 | +1.55 | +1.11% | 1 | 3 | 112.74% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 145.50 | 147.85 | 0.00 | - | 12 | 451 | 102.76% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 124.56% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 53.03% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 98.23% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 143.25 | 153.15 | 156.85 | 0.00 | - | 1 | 238 | 71.13% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 98.94% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 84.72% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 79.33% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 160.00 | 169.50 | 174.00 | 0.00 | - | 1 | 76 | 67.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.47 | +0.01 | - | - | 15 | 278.61% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 10 | 149.61% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.30 | 0.04 | 0.65 | 0.00 | - | 10 | 914 | 81.01% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 64.26% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.19 | 0.80 | 0.00 | - | 1 | 13 | 57.67% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.67 | 1.60 | 0.00 | - | 1 | 427 | 57.18% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 55.44% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 3.18 | 2.21 | 3.80 | 0.00 | - | 2 | 26 | 54.25% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 3.35 | 2.98 | 3.90 | 0.00 | - | 3 | 595 | 52.89% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 4.65 | 5.85 | 0.00 | - | - | 1 | 52.84% |
| CRWD250620P00165000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 7.40 | 7.10 | 7.65 | 0.00 | - | 3 | 136 | 51.43% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 49.93% |
| CRWD260116P00165000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 12.40 | 10.60 | 13.05 | 0.00 | - | 10 | 36 | 50.60% |
