Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
18.034,27 +32,67 (+0,18%) Euro Stoxx 50
4.926,47 +4,99 (+0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,00 +22,40 (+0,97%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.906,61 +644,11 (+1,09%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517C00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240607C00390000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| CRWD240621C00390000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| CRWD240719C00390000 | 2024-05-03 10:48AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816C00390000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241018C00390000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250321C00390000 | 2024-05-01 2:30PM EDT | 2025-03-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 34.85% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 35.04% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
