Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.351,25 +539,89 (+0,92%) CMC Crypto 200
1.328,17 +51,19 (+4,01%) 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:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.55 | 0.44 | 0.70 | +0.13 | +30.95% | 85 | 40 | 64.26% |
| CRWD240517C00350000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.40 | 1.29 | 1.51 | +0.13 | +10.24% | 86 | 1,739 | 51.27% |
| CRWD240524C00350000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 2.19 | 1.68 | 2.99 | +0.87 | +65.91% | 30 | 100 | 51.11% |
| CRWD240531C00350000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 3.50 | 2.84 | 4.75 | +0.58 | +19.86% | 7 | 79 | 51.59% |
| CRWD240607C00350000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 8.93 | 7.80 | 9.30 | +1.14 | +14.63% | 96 | 10 | 58.79% |
| CRWD240614C00350000 | 2024-05-03 11:58AM EDT | 2024-06-14 | 8.70 | 8.10 | 12.00 | +8.70 | - | 13 | 0 | 57.69% |
| CRWD240621C00350000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 10.92 | 10.70 | 11.50 | +1.37 | +14.35% | 123 | 1,708 | 55.93% |
| CRWD240719C00350000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 14.90 | 13.90 | 15.00 | +2.65 | +21.63% | 11 | 787 | 50.89% |
| CRWD240816C00350000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 17.73 | 16.80 | 18.75 | +1.48 | +9.11% | 20 | 287 | 50.40% |
| CRWD240920C00350000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 23.79 | 23.10 | 24.50 | +2.19 | +10.14% | 14 | 294 | 50.44% |
| CRWD241018C00350000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 26.68 | 26.35 | 27.95 | +2.64 | +10.98% | 1 | 65 | 50.09% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 32.70 | 34.80 | 36.15 | 0.00 | - | 1 | 1,075 | 51.22% |
| CRWD250117C00350000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 37.90 | 37.05 | 38.85 | +3.00 | +8.60% | 16 | 1,488 | 50.74% |
| CRWD250321C00350000 | 2024-05-03 3:40PM EDT | 2025-03-21 | 45.52 | 44.20 | 46.05 | +7.32 | +19.16% | 3 | 17 | 51.67% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 46.65 | 49.55 | 0.00 | - | 1 | 111 | 52.08% |
| CRWD250620C00350000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 50.70 | 53.00 | 55.15 | 0.00 | - | 1 | 462 | 52.41% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 64.45 | 67.70 | 0.00 | - | 20 | 86 | 52.53% |
| CRWD260116C00350000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 70.70 | 69.65 | 72.45 | +3.45 | +5.13% | 2 | 601 | 53.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 42.84 | 39.00 | 42.15 | -17.39 | -28.87% | 1 | 306 | 59.60% |
| CRWD240524P00350000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 48.10 | 40.05 | 43.40 | 0.00 | - | 1 | 5 | 54.54% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 40.70 | 44.45 | 0.00 | - | - | 2 | 51.22% |
| CRWD240607P00350000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 47.60 | 45.30 | 48.60 | +47.60 | - | 1 | 0 | 54.25% |
| CRWD240621P00350000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 50.42 | 47.75 | 50.00 | -1.58 | -3.04% | 2 | 135 | 50.70% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 50.05 | 52.25 | -1.45 | -2.62% | 4 | 278 | 47.00% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 52.10 | 54.65 | 0.00 | - | 2 | 34 | 44.12% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 56.00 | 58.20 | 0.00 | - | 1 | 128 | 43.09% |
| CRWD241018P00350000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 59.00 | 58.15 | 60.85 | -3.05 | -4.92% | 6 | 55 | 42.61% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 63.75 | 66.40 | +7.35 | +12.55% | 3 | 303 | 42.11% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 2025-01-17 | 79.85 | 65.45 | 67.60 | 0.00 | - | 1 | 222 | 40.92% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 69.15 | 72.45 | 0.00 | - | 6 | 75 | 40.91% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 50.36% |
| CRWD250620P00350000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 76.00 | 74.50 | 76.70 | -3.00 | -3.80% | 1 | 236 | 39.36% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 81.60 | 85.25 | 0.00 | - | 1 | 2 | 39.13% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 87.31 | 83.40 | 87.15 | 0.00 | - | 4 | 118 | 38.51% |
