Deutsche Märkte schließen in 7 Stunden 3 Minuten
DAX
18.037,12 +35,52 (+0,20%) Euro Stoxx 50
4.925,22 +3,74 (+0,08%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,80 +20,20 (+0,87%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
60.561,25 +1.297,63 (+2,19%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 129.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240524C00170000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 133.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240621C00170000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 140.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 94.64% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 91.06% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 109.04% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 150.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 91.15% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 75.72% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 165.50 | 169.85 | 0.00 | - | 15 | 89 | 66.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00170000 | 2024-05-02 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 116.02% |
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240816P00170000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 55.59% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD250117P00170000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 52.36% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 46.61% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 11.55 | 14.15 | 0.00 | - | 1 | 73 | 50.25% |
