Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
18.153,19 +151,59 (+0,84%) Euro Stoxx 50
4.957,76 +36,28 (+0,74%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,60 +20,00 (+0,87%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
60.282,68 +1.135,21 (+1,92%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621C00240000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 69.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250620C00240000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 106.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| CRWD240517P00240000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRWD240524P00240000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531P00240000 | 2024-05-03 11:00AM EDT | 2024-05-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240607P00240000 | 2024-05-03 1:38PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240621P00240000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CRWD240719P00240000 | 2024-05-01 10:43AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 2024-08-16 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920P00240000 | 2024-05-01 12:52PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00240000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 2025-04-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
