Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 2024-05-10 | 27.50 | 29.80 | 32.60 | +1.40 | +5.36% | 1 | 27 | 66.19% |
CRWD240517C00280000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 32.51 | 31.90 | 33.25 | +6.51 | +25.04% | 65 | 462 | 55.33% |
CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 33.25 | 33.20 | 35.70 | +7.71 | +30.19% | 4 | 31 | 54.61% |
CRWD240531C00280000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 33.21 | 33.60 | 36.95 | +2.21 | +7.13% | 6 | 89 | 50.29% |
CRWD240607C00280000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 38.61 | 39.25 | 41.45 | +38.61 | - | 10 | 4 | 62.37% |
CRWD240621C00280000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 40.72 | 41.50 | 43.85 | +1.52 | +3.88% | 13 | 454 | 58.58% |
CRWD240719C00280000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 42.80 | 45.80 | 47.45 | +6.60 | +18.23% | 1 | 410 | 54.63% |
CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 45.22 | 48.40 | 51.15 | -0.93 | -2.02% | 2 | 30 | 52.10% |
CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 54.80 | 57.00 | +7.75 | +16.60% | 1 | 121 | 54.09% |
CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 58.00 | 60.05 | -1.00 | -1.77% | 10 | 8 | 53.49% |
CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 56.05 | 65.60 | 68.70 | 0.00 | - | 7 | 55 | 54.74% |
CRWD250117C00280000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 70.15 | 68.15 | 70.75 | +17.30 | +32.73% | 13 | 623 | 54.13% |
CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 74.50 | 78.30 | 0.00 | - | 1 | 4 | 55.15% |
CRWD250417C00280000 | 2024-05-02 1:21PM EDT | 2025-04-17 | 75.70 | 77.85 | 80.90 | 0.00 | - | 1 | 17 | 55.70% |
CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 83.00 | 86.50 | 0.00 | - | 20 | 59 | 55.74% |
CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 94.60 | 98.05 | 0.00 | - | 2 | 5 | 55.98% |
CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 99.00 | 102.95 | 0.00 | - | 1 | 213 | 56.66% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510P00280000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.47 | 0.60 | 0.66 | -1.21 | -72.02% | 135 | 203 | 59.23% |
CRWD240517P00280000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.96 | 1.53 | 2.11 | -1.20 | -37.97% | 326 | 1,027 | 50.83% |
CRWD240524P00280000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 2.80 | 2.36 | 3.25 | -1.66 | -37.22% | 29 | 118 | 49.24% |
CRWD240531P00280000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 3.94 | 3.25 | 5.75 | -1.91 | -32.65% | 27 | 220 | 53.18% |
CRWD240607P00280000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 8.65 | 8.15 | 9.40 | -1.05 | -10.82% | 8 | 48 | 57.82% |
CRWD240614P00280000 | 2024-05-03 3:05PM EDT | 2024-06-14 | 9.57 | 7.95 | 11.80 | +9.57 | - | 15 | 2 | 55.86% |
CRWD240621P00280000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.75 | 10.15 | 10.80 | -2.02 | -15.82% | 40 | 793 | 53.19% |
CRWD240719P00280000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 12.94 | 12.65 | 13.60 | -2.46 | -15.97% | 8 | 1,131 | 48.78% |
CRWD240816P00280000 | 2024-05-02 12:00PM EDT | 2024-08-16 | 16.80 | 14.30 | 16.70 | 0.00 | - | 3 | 287 | 47.13% |
CRWD240920P00280000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 21.10 | 18.80 | 20.50 | -0.60 | -2.76% | 98 | 310 | 46.42% |
CRWD241018P00280000 | 2024-05-03 1:42PM EDT | 2024-10-18 | 22.39 | 21.10 | 22.95 | -0.71 | -3.07% | 6 | 94 | 45.64% |
CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 30.52 | 26.50 | 28.20 | 0.00 | - | 1 | 52 | 44.86% |
CRWD250117P00280000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 30.55 | 28.65 | 29.75 | -4.49 | -12.81% | 3 | 428 | 44.01% |
CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 31.80 | 34.70 | 0.00 | - | 11 | 12 | 44.19% |
CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 33.60 | 36.15 | 0.00 | - | 3 | 21 | 43.77% |
CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 37.75 | 40.95 | 0.00 | - | 118 | 282 | 44.27% |
CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 45.00 | 48.45 | 0.00 | - | 2 | 5 | 43.16% |
CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 46.00 | 50.15 | 0.00 | - | 1 | 270 | 42.34% |