Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.355,51 +623,30 (+1,06%) CMC Crypto 200
1.332,26 +55,28 (+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:275.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 33.77 | 33.90 | 37.45 | +12.82 | +61.19% | 13 | 20 | 63.09% |
| CRWD240517C00275000 | 2024-05-03 11:42AM EDT | 2024-05-17 | 33.03 | 35.45 | 38.55 | +2.43 | +7.94% | 10 | 19 | 56.76% |
| CRWD240524C00275000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 38.10 | 37.30 | 39.00 | +8.00 | +26.58% | 6 | 5 | 52.87% |
| CRWD240531C00275000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 37.29 | 37.95 | 41.05 | +1.76 | +4.95% | 3 | 48 | 51.90% |
| CRWD240607C00275000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 41.64 | 42.85 | 45.70 | +41.64 | - | - | 5 | 64.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00275000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.38 | 0.20 | 0.58 | -0.70 | -64.81% | 121 | 162 | 60.94% |
| CRWD240517P00275000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.36 | 1.19 | 1.65 | -1.04 | -43.33% | 956 | 930 | 53.13% |
| CRWD240524P00275000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 2.00 | 1.75 | 2.46 | -1.60 | -44.44% | 105 | 132 | 49.81% |
| CRWD240531P00275000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 3.07 | 2.12 | 3.95 | -1.48 | -32.53% | 69 | 140 | 50.29% |
| CRWD240607P00275000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 7.40 | 6.85 | 8.95 | -1.87 | -20.17% | 6 | 36 | 59.89% |
| CRWD240614P00275000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 9.00 | 6.55 | 10.40 | +9.00 | - | 10 | 0 | 56.26% |
