Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
18.140,18 +138,58 (+0,77%) Euro Stoxx 50
4.953,59 +32,11 (+0,65%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,60 +21,00 (+0,91%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.564,20 +1.398,59 (+2,36%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 81.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 83.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240719C00220000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 2024-08-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 68.60% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 33.95% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00220000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240517P00220000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240524P00220000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240621P00220000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CRWD240719P00220000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD240816P00220000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240920P00220000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD241018P00220000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250117P00220000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250321P00220000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
