Deutsche Märkte öffnen in 1 Stunde 3 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.636,88 +890,10 (+1,52%) CMC Crypto 200
1.335,78 +58,80 (+4,60%) 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:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00340000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| CRWD240517C00340000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| CRWD240524C00340000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD240531C00340000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD240607C00340000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 11.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD240614C00340000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 12.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD240621C00340000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CRWD240719C00340000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CRWD240816C00340000 | 2024-05-02 12:03PM EDT | 2024-08-16 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD240920C00340000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 27.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| CRWD241018C00340000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220C00340000 | 2024-05-02 2:14PM EDT | 2024-12-20 | 34.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250117C00340000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CRWD250620C00340000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 46.32% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 63.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00340000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 50.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 52.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240607P00340000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240719P00340000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 60.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220P00340000 | 2024-05-02 11:54AM EDT | 2024-12-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 85.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
