Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.617,80 +767,41 (+1,30%) CMC Crypto 200
1.336,01 +59,03 (+4,62%) 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:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 129.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 126.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 124.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 86.87% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 103.61% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00180000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 160.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRWD240517P00180000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240621P00180000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250117P00180000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 50.58% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 46.09% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 2026-01-16 | 15.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
