Deutsche Märkte schließen in 6 Stunden 13 Minuten
DAX
18.076,76 +75,16 (+0,42%) Euro Stoxx 50
4.936,25 +14,77 (+0,30%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,60 +18,00 (+0,78%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
60.651,72 +1.516,32 (+2,56%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517C00270000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 33.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 40.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621C00270000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 50.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 60.73% |
| CRWD250620C00270000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 84.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| CRWD240517P00270000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| CRWD240524P00270000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRWD240531P00270000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CRWD240607P00270000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 6.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRWD240614P00270000 | 2024-05-03 10:53AM EDT | 2024-06-14 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240621P00270000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CRWD240719P00270000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240816P00270000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 12.52 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| CRWD240920P00270000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD241018P00270000 | 2024-05-03 12:08PM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRWD250117P00270000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250321P00270000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 2025-04-17 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121P00270000 | 2024-05-01 3:16PM EDT | 2025-11-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
