Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
18.099,32 +97,72 (+0,54%) Euro Stoxx 50
4.943,11 +21,63 (+0,44%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.325,90 +17,30 (+0,75%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
60.519,96 +1.402,11 (+2,37%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240517C00400000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240607C00400000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00400000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRWD240719C00400000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240816C00400000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920C00400000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241018C00400000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00400000 | 2024-05-03 3:17PM EDT | 2024-12-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00400000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250417C00400000 | 2024-05-03 2:59PM EDT | 2025-04-17 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250620C00400000 | 2024-05-02 3:47PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD251121C00400000 | 2024-04-10 3:53PM EDT | 2025-11-21 | 50.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CRWD260116C00400000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 54.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 2024-06-21 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 74.37% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 101.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 38.96% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 39.12% |
