Deutsche Märkte öffnen in 8 Stunden 58 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.324,66 -52,28 (-0,09%) CMC Crypto 200
1.312,63 +35,65 (+2,79%) 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:295.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00295000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 18.00 | 17.15 | 19.80 | +3.75 | +26.32% | 12 | 277 | 57.35% |
| CRWD240517C00295000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 19.70 | 19.70 | 21.30 | +2.02 | +11.43% | 26 | 253 | 53.66% |
| CRWD240524C00295000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 22.15 | 21.65 | 24.40 | +6.20 | +38.87% | 1 | 136 | 50.06% |
| CRWD240531C00295000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 24.04 | 22.75 | 25.95 | +3.29 | +15.86% | 11 | 248 | 52.72% |
| CRWD240607C00295000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 30.75 | 29.40 | 32.55 | +5.43 | +21.45% | 30 | 19 | 61.32% |
| CRWD240614C00295000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 33.05 | 30.00 | 33.90 | +33.05 | - | 30 | 0 | 58.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00295000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.70 | 1.99 | 3.40 | -2.52 | -48.28% | 157 | 244 | 52.59% |
| CRWD240517P00295000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 4.80 | 4.00 | 5.25 | -2.67 | -35.74% | 31 | 142 | 49.45% |
| CRWD240524P00295000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 6.35 | 5.70 | 7.20 | -3.31 | -34.27% | 13 | 105 | 47.67% |
| CRWD240531P00295000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 7.90 | 7.05 | 8.60 | -1.80 | -18.56% | 47 | 94 | 45.70% |
| CRWD240607P00295000 | 2024-05-03 12:50PM EDT | 2024-06-07 | 14.75 | 13.40 | 15.90 | +14.75 | - | 5 | 5 | 58.17% |
| CRWD240614P00295000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 16.89 | 13.30 | 16.95 | +16.89 | - | 1 | 0 | 54.20% |
