Deutsche Märkte öffnen in 6 Stunden 48 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.590,86 +89,80 (+0,15%) CMC Crypto 200
1.331,73 +54,75 (+4,29%) 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:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 48.55 | 52.30 | 0.00 | - | 1 | 18 | 75.59% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 2024-05-17 | 50.59 | 49.55 | 52.80 | 0.00 | - | 2 | 132 | 64.70% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 46.90 | 50.50 | 53.70 | 0.00 | - | 1 | 5 | 60.73% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 50.50 | 54.25 | 0.00 | - | 1 | 9 | 53.91% |
| CRWD240621C00260000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 56.60 | 56.30 | 58.45 | +2.15 | +3.95% | 12 | 739 | 60.32% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 59.80 | 62.00 | 0.00 | - | 3 | 141 | 56.89% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 62.25 | 63.05 | 65.50 | 0.00 | - | 1 | 93 | 55.49% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 67.85 | 70.05 | 0.00 | - | 1 | 77 | 55.86% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 70.80 | 73.45 | 0.00 | - | 2 | 14 | 55.70% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 78.40 | 80.75 | 0.00 | - | 20 | 124 | 56.72% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 69.94 | 79.90 | 82.90 | 0.00 | - | 1 | 676 | 55.66% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 86.75 | 89.85 | 0.00 | - | 1 | 23 | 57.03% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 89.50 | 92.45 | 0.00 | - | 1 | 200 | 57.41% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 94.75 | 98.50 | 0.00 | - | 2 | 96 | 57.88% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 105.60 | 109.10 | 0.00 | - | 1 | 4 | 57.70% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 109.05 | 113.50 | 0.00 | - | 1 | 128 | 57.96% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.50 | -0.23 | -71.88% | 83 | 131 | 78.42% |
| CRWD240517P00260000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.59 | 0.35 | 0.78 | -0.30 | -33.71% | 152 | 2,604 | 57.81% |
| CRWD240524P00260000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.83 | 0.68 | 1.29 | -0.87 | -51.18% | 22 | 62 | 51.66% |
| CRWD240531P00260000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 1.35 | 0.69 | 2.40 | -0.89 | -39.73% | 8 | 122 | 55.54% |
| CRWD240607P00260000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 5.55 | 3.85 | 6.20 | +0.35 | +6.73% | 6 | 52 | 62.76% |
| CRWD240614P00260000 | 2024-05-03 11:14AM EDT | 2024-06-14 | 6.00 | 3.05 | 6.95 | +6.00 | - | 2 | 0 | 56.90% |
| CRWD240621P00260000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.80 | -1.61 | -22.97% | 50 | 1,110 | 54.19% |
| CRWD240719P00260000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 8.23 | 7.35 | 7.95 | -1.08 | -11.60% | 3 | 264 | 49.88% |
| CRWD240816P00260000 | 2024-05-03 12:15PM EDT | 2024-08-16 | 10.61 | 8.65 | 10.20 | -2.14 | -16.78% | 1 | 249 | 47.51% |
| CRWD240920P00260000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 13.05 | 12.45 | 13.50 | -3.95 | -23.24% | 5 | 410 | 46.97% |
| CRWD241018P00260000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 15.88 | 14.10 | 15.50 | -0.92 | -5.48% | 5 | 114 | 45.98% |
| CRWD241220P00260000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 20.85 | 19.70 | 21.65 | -0.95 | -4.36% | 1 | 115 | 47.10% |
| CRWD250117P00260000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 23.00 | 20.70 | 22.25 | 0.00 | - | 4 | 680 | 45.18% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 29.65 | 25.25 | 26.80 | 0.00 | - | 4 | 9 | 45.31% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 26.50 | 28.70 | 0.00 | - | 20 | 51 | 45.43% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 30.60 | 33.25 | 0.00 | - | 2 | 179 | 45.92% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 39.52% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 38.35 | 41.50 | 0.00 | - | 38 | 89 | 43.48% |
