Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.429,04 +574,28 (+0,98%) CMC Crypto 200
1.329,64 +52,66 (+4,12%) 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:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00175000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 131.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 2024-05-17 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 353.45% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 113.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 2024-07-19 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 139.31% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 2024-09-20 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 61.01% |
| CRWD241018C00175000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 140.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 119.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 2025-04-17 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 102.35% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 146.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD260116C00175000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 165.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 2024-06-21 | 0.31 | 0.06 | 0.59 | 0.00 | - | 1 | 736 | 73.54% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRWD241220P00175000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD250417P00175000 | 2024-03-14 11:22AM EDT | 2025-04-17 | 6.72 | 6.95 | 8.10 | 0.00 | - | 1 | 8 | 52.08% |
| CRWD250620P00175000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 2025-11-21 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 50.20% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
