Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.781,45 +838,04 (+1,42%) CMC Crypto 200
1.369,41 +56,79 (+4,33%) 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:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 2024-06-21 | 70.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 37.21% |
| CRWD240816C00230000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00230000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 89.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321C00230000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 103.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 65.26% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 63.07% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240517P00230000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240524P00230000 | 2024-05-03 1:09PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRWD240531P00230000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240607P00230000 | 2024-05-03 10:38AM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRWD240614P00230000 | 2024-05-02 2:37PM EDT | 2024-06-14 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240621P00230000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CRWD240719P00230000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240816P00230000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920P00230000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00230000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00230000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 13.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250321P00230000 | 2024-04-30 12:35PM EDT | 2025-03-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 42.59% |
| CRWD260116P00230000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
