Deutsche Märkte schließen in 8 Stunden 2 Minuten
DAX
18.049,31 +47,71 (+0,27%) Euro Stoxx 50
4.933,74 +12,26 (+0,25%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.322,00 +13,40 (+0,58%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.661,88 +516,24 (+0,87%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 111.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 94.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRWD240614C00200000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 112.30 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 2024-07-19 | 108.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00200000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00200000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00200000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 116.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 2025-03-21 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00200000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240621P00200000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00200000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CRWD240816P00200000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240920P00200000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00200000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00200000 | 2024-05-02 1:49PM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00200000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD250321P00200000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD260116P00200000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
