Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.891,59 +143,63 (+0,23%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 139.92 | 143.05 | 147.05 | +139.92 | - | 1 | 0 | 301.07% |
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.66 | 138.10 | 142.10 | +129.66 | - | - | 1 | 290.33% |
| CRWD240510C00175000 | 2024-05-02 12:03PM EDT | 175.00 | 131.35 | 133.15 | 137.15 | +131.35 | - | - | 2 | 279.83% |
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 180.00 | 129.90 | 128.05 | 132.05 | +129.90 | - | 3 | 0 | 265.04% |
| CRWD240510C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 102.01 | 113.20 | 117.00 | +102.01 | - | - | 1 | 230.37% |
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 200.00 | 111.13 | 108.20 | 112.15 | +3.59 | +3.34% | 2 | 3 | 223.73% |
| CRWD240510C00205000 | 2024-05-03 2:27PM EDT | 205.00 | 104.17 | 103.15 | 107.10 | +104.17 | - | 1 | 0 | 212.01% |
| CRWD240510C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.53 | 73.50 | 77.20 | 0.00 | - | 2 | 2 | 96.09% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 68.25 | 72.20 | 0.00 | - | 1 | 1 | 69.53% |
| CRWD240510C00242500 | 2024-05-03 11:10AM EDT | 242.50 | 61.70 | 65.70 | 69.70 | +61.70 | - | 1 | 0 | 141.36% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 63.15 | 67.15 | 0.00 | - | 3 | 3 | 135.89% |
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 54.93 | 58.20 | 62.15 | 0.00 | - | 1 | 91 | 126.81% |
| CRWD240510C00255000 | 2024-05-03 2:36PM EDT | 255.00 | 54.58 | 53.90 | 57.25 | +54.58 | - | 16 | 0 | 82.23% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 48.55 | 52.30 | 0.00 | - | 1 | 18 | 68.95% |
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 265.00 | 45.10 | 44.10 | 47.25 | +9.10 | +25.28% | 4 | 1 | 71.68% |
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 270.00 | 40.12 | 38.55 | 42.30 | +7.37 | +22.50% | 3 | 34 | 56.15% |
| CRWD240510C00272500 | 2024-05-02 9:31AM EDT | 272.50 | 31.00 | 36.00 | 40.00 | +31.00 | - | - | 1 | 55.86% |
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 275.00 | 33.77 | 33.90 | 37.45 | +12.82 | +61.19% | 13 | 20 | 57.57% |
| CRWD240510C00277500 | 2024-05-02 9:31AM EDT | 277.50 | 26.55 | 31.70 | 34.95 | 0.00 | - | 5 | 6 | 57.45% |
| CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 280.00 | 27.50 | 29.80 | 32.60 | +1.40 | +5.36% | 1 | 27 | 60.40% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 27.05 | 30.50 | 0.00 | - | 26 | 23 | 57.57% |
| CRWD240510C00285000 | 2024-05-03 11:14AM EDT | 285.00 | 19.65 | 24.55 | 28.20 | +6.20 | +46.10% | 53 | 146 | 54.91% |
| CRWD240510C00287500 | 2024-05-03 1:00PM EDT | 287.50 | 21.19 | 22.65 | 25.45 | +0.14 | +0.67% | 1 | 115 | 52.98% |
| CRWD240510C00290000 | 2024-05-03 3:49PM EDT | 290.00 | 21.87 | 20.55 | 23.40 | +3.99 | +22.32% | 57 | 454 | 53.42% |
| CRWD240510C00292500 | 2024-05-03 2:14PM EDT | 292.50 | 18.80 | 19.25 | 21.15 | +0.40 | +2.17% | 20 | 45 | 55.79% |
| CRWD240510C00295000 | 2024-05-03 3:23PM EDT | 295.00 | 18.00 | 17.15 | 19.80 | +3.75 | +26.32% | 12 | 277 | 57.35% |
| CRWD240510C00297500 | 2024-05-03 3:58PM EDT | 297.50 | 15.96 | 15.50 | 17.15 | +4.28 | +36.64% | 45 | 119 | 54.71% |
| CRWD240510C00300000 | 2024-05-03 3:57PM EDT | 300.00 | 14.23 | 12.90 | 15.95 | +3.18 | +28.78% | 66 | 138 | 53.49% |
| CRWD240510C00302500 | 2024-05-03 3:51PM EDT | 302.50 | 12.50 | 12.10 | 14.20 | +2.50 | +25.00% | 438 | 161 | 55.92% |
| CRWD240510C00305000 | 2024-05-03 3:59PM EDT | 305.00 | 11.08 | 10.35 | 12.00 | +2.28 | +25.91% | 290 | 249 | 52.83% |
| CRWD240510C00307500 | 2024-05-03 3:58PM EDT | 307.50 | 9.50 | 9.55 | 10.15 | +1.62 | +20.56% | 634 | 463 | 53.35% |
| CRWD240510C00310000 | 2024-05-03 3:56PM EDT | 310.00 | 7.87 | 8.25 | 9.05 | +1.48 | +23.16% | 710 | 525 | 53.88% |
| CRWD240510C00312500 | 2024-05-03 3:54PM EDT | 312.50 | 7.17 | 7.10 | 7.60 | +7.17 | - | 620 | 129 | 53.04% |
| CRWD240510C00315000 | 2024-05-03 3:59PM EDT | 315.00 | 6.35 | 6.00 | 6.50 | +1.40 | +28.28% | 1,293 | 340 | 52.72% |
| CRWD240510C00317500 | 2024-05-03 3:53PM EDT | 317.50 | 4.95 | 3.40 | 5.75 | +4.95 | - | 152 | 71 | 55.62% |
| CRWD240510C00320000 | 2024-05-03 3:59PM EDT | 320.00 | 4.50 | 3.60 | 5.25 | +1.00 | +28.57% | 529 | 239 | 52.32% |
| CRWD240510C00322500 | 2024-05-03 3:55PM EDT | 322.50 | 3.40 | 2.92 | 4.35 | +3.40 | - | 68 | 17 | 51.84% |
| CRWD240510C00325000 | 2024-05-03 3:55PM EDT | 325.00 | 2.80 | 2.64 | 3.70 | +0.20 | +7.69% | 580 | 285 | 53.09% |
| CRWD240510C00327500 | 2024-05-03 3:56PM EDT | 327.50 | 2.52 | 2.05 | 3.05 | +2.52 | - | 350 | 23 | 52.49% |
| CRWD240510C00330000 | 2024-05-03 3:58PM EDT | 330.00 | 2.22 | 2.03 | 2.50 | +0.32 | +16.84% | 283 | 357 | 54.13% |
| CRWD240510C00332500 | 2024-05-03 3:59PM EDT | 332.50 | 1.86 | 1.61 | 2.05 | +1.86 | - | 106 | 7 | 53.86% |
| CRWD240510C00335000 | 2024-05-03 3:59PM EDT | 335.00 | 1.50 | 1.28 | 1.80 | +0.30 | +25.00% | 102 | 118 | 54.44% |
| CRWD240510C00337500 | 2024-05-03 3:59PM EDT | 337.50 | 1.21 | 1.14 | 1.55 | +1.21 | - | 61 | 8 | 55.66% |
| CRWD240510C00340000 | 2024-05-03 3:52PM EDT | 340.00 | 0.95 | 0.92 | 1.33 | -0.01 | -1.04% | 115 | 94 | 56.15% |
| CRWD240510C00342500 | 2024-05-03 3:12PM EDT | 342.50 | 0.67 | 0.77 | 1.04 | +0.67 | - | 17 | 34 | 56.10% |
| CRWD240510C00345000 | 2024-05-03 3:24PM EDT | 345.00 | 0.54 | 0.62 | 1.01 | +0.01 | +1.89% | 57 | 79 | 57.67% |
| CRWD240510C00347500 | 2024-05-03 3:57PM EDT | 347.50 | 0.61 | 0.51 | 0.89 | +0.61 | - | 22 | 0 | 58.50% |
| CRWD240510C00350000 | 2024-05-03 3:59PM EDT | 350.00 | 0.55 | 0.44 | 0.70 | +0.13 | +30.95% | 85 | 40 | 58.69% |
| CRWD240510C00352500 | 2024-05-03 1:34PM EDT | 352.50 | 0.22 | 0.33 | 0.61 | +0.22 | - | 30 | 7 | 59.03% |
| CRWD240510C00355000 | 2024-05-03 1:46PM EDT | 355.00 | 0.21 | 0.28 | 0.55 | -0.10 | -32.26% | 149 | 62 | 60.16% |
| CRWD240510C00357500 | 2024-05-01 3:05PM EDT | 357.50 | 0.19 | 0.12 | 0.48 | +0.19 | - | - | 1 | 59.13% |
| CRWD240510C00360000 | 2024-05-03 3:27PM EDT | 360.00 | 0.20 | 0.09 | 0.46 | -0.07 | -25.93% | 57 | 87 | 60.60% |
| CRWD240510C00362500 | 2024-05-03 3:56PM EDT | 362.50 | 0.20 | 0.11 | 0.40 | +0.20 | - | 12 | 1 | 62.11% |
| CRWD240510C00365000 | 2024-05-03 3:56PM EDT | 365.00 | 0.15 | 0.12 | 0.25 | -0.04 | -21.05% | 51 | 94 | 61.23% |
| CRWD240510C00370000 | 2024-05-03 10:25AM EDT | 370.00 | 0.32 | 0.04 | 0.41 | +0.22 | +220.00% | 2 | 97 | 67.48% |
| CRWD240510C00375000 | 2024-05-02 11:58AM EDT | 375.00 | 0.11 | 0.03 | 0.48 | 0.00 | - | 4 | 9 | 73.14% |
| CRWD240510C00380000 | 2024-05-01 3:28PM EDT | 380.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 160 | 88 | 69.53% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 3 | 2 | 105.32% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 110.06% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 1.96 | 0.00 | - | 4 | 3 | 112.55% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 119.24% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.00 | 1.90 | 0.00 | - | - | 10 | 120.80% |
| CRWD240510C00425000 | 2024-05-02 2:06PM EDT | 425.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 133 | 162 | 87.50% |
| CRWD240510C00440000 | 2024-05-03 1:23PM EDT | 440.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 70 | 0 | 90.63% |
| CRWD240510C00445000 | 2024-05-02 2:49PM EDT | 445.00 | 0.01 | 0.00 | 1.29 | +0.01 | - | - | 11 | 143.65% |
| CRWD240510C00450000 | 2024-05-03 1:20PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 51 | 23 | 99.61% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 165.00 | 0.01 | 0.00 | 1.47 | +0.01 | - | - | 15 | 254.30% |
| CRWD240510P00170000 | 2024-05-02 9:55AM EDT | 170.00 | 0.01 | 0.00 | 1.47 | +0.01 | - | - | 20 | 243.65% |
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 175.00 | 0.01 | 0.00 | 1.76 | +0.01 | - | - | 10 | 240.53% |
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.00 | 1.74 | 0.00 | - | 17 | 39 | 229.59% |
| CRWD240510P00185000 | 2024-05-03 10:16AM EDT | 185.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 20 | 40 | 212.70% |
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.01 | 0.00 | 1.45 | -0.01 | -50.00% | 10 | 40 | 203.03% |
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 195.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 10 | 20 | 194.53% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 197.27% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 2 | 1 | 142.38% |
| CRWD240510P00220000 | 2024-05-02 2:04PM EDT | 220.00 | 0.03 | 0.00 | 1.95 | +0.03 | - | - | 1 | 158.06% |
| CRWD240510P00225000 | 2024-05-03 1:45PM EDT | 225.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 5 | 31 | 125.78% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 130.86% |
| CRWD240510P00235000 | 2024-05-03 1:35PM EDT | 235.00 | 0.12 | 0.00 | 0.15 | -0.28 | -70.00% | 71 | 19 | 88.87% |
| CRWD240510P00240000 | 2024-05-02 3:59PM EDT | 240.00 | 0.11 | 0.01 | 0.84 | 0.00 | - | 46 | 79 | 106.15% |
| CRWD240510P00245000 | 2024-05-02 10:54AM EDT | 245.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 98 | 101.71% |
| CRWD240510P00247500 | 2024-05-02 10:54AM EDT | 247.50 | 0.17 | 0.00 | 2.17 | +0.17 | - | - | 101 | 114.40% |
| CRWD240510P00250000 | 2024-05-03 1:39PM EDT | 250.00 | 0.07 | 0.02 | 0.54 | -0.08 | -53.33% | 38 | 194 | 85.45% |
| CRWD240510P00252500 | 2024-05-03 1:35PM EDT | 252.50 | 0.23 | 0.01 | 0.34 | +0.23 | - | 35 | 3 | 76.37% |
| CRWD240510P00255000 | 2024-05-03 3:05PM EDT | 255.00 | 0.09 | 0.03 | 0.17 | -0.16 | -64.00% | 61 | 253 | 67.58% |
| CRWD240510P00257500 | 2024-05-03 9:58AM EDT | 257.50 | 0.28 | 0.03 | 0.61 | +0.28 | - | 10 | 25 | 77.05% |
| CRWD240510P00260000 | 2024-05-03 3:42PM EDT | 260.00 | 0.09 | 0.04 | 0.50 | -0.23 | -71.88% | 83 | 131 | 71.58% |
| CRWD240510P00262500 | 2024-05-01 3:54PM EDT | 262.50 | 0.79 | 0.05 | 0.44 | 0.00 | - | 66 | 78 | 67.19% |
| CRWD240510P00265000 | 2024-05-03 3:05PM EDT | 265.00 | 0.14 | 0.10 | 0.36 | -0.24 | -63.16% | 79 | 233 | 63.28% |
| CRWD240510P00267500 | 2024-05-03 3:48PM EDT | 267.50 | 0.13 | 0.08 | 0.20 | -0.48 | -78.69% | 50 | 28 | 55.57% |
| CRWD240510P00270000 | 2024-05-03 3:42PM EDT | 270.00 | 0.23 | 0.00 | 0.45 | -0.51 | -68.92% | 292 | 238 | 56.64% |
| CRWD240510P00272500 | 2024-05-03 3:27PM EDT | 272.50 | 0.14 | 0.13 | 0.51 | -0.72 | -83.72% | 449 | 100 | 56.89% |
| CRWD240510P00275000 | 2024-05-03 3:59PM EDT | 275.00 | 0.38 | 0.20 | 0.58 | -0.70 | -64.81% | 121 | 162 | 55.62% |
| CRWD240510P00277500 | 2024-05-03 3:47PM EDT | 277.50 | 0.45 | 0.30 | 0.71 | -0.72 | -61.54% | 105 | 120 | 55.03% |
| CRWD240510P00280000 | 2024-05-03 3:39PM EDT | 280.00 | 0.47 | 0.60 | 0.66 | -1.21 | -72.02% | 135 | 203 | 54.10% |
| CRWD240510P00282500 | 2024-05-03 3:37PM EDT | 282.50 | 0.67 | 0.52 | 1.24 | -1.38 | -67.32% | 133 | 48 | 54.74% |
| CRWD240510P00285000 | 2024-05-03 3:58PM EDT | 285.00 | 1.05 | 0.90 | 1.21 | -1.55 | -59.62% | 121 | 232 | 53.39% |
| CRWD240510P00287500 | 2024-05-03 3:28PM EDT | 287.50 | 0.94 | 0.95 | 1.56 | -2.09 | -68.98% | 163 | 213 | 51.93% |
| CRWD240510P00290000 | 2024-05-03 3:47PM EDT | 290.00 | 1.55 | 1.39 | 1.94 | -2.30 | -59.74% | 275 | 388 | 52.34% |
| CRWD240510P00292500 | 2024-05-03 3:58PM EDT | 292.50 | 2.11 | 1.85 | 2.53 | -2.42 | -53.42% | 153 | 399 | 53.00% |
| CRWD240510P00295000 | 2024-05-03 3:57PM EDT | 295.00 | 2.70 | 1.99 | 3.40 | -2.52 | -48.28% | 157 | 244 | 52.59% |
| CRWD240510P00297500 | 2024-05-03 3:48PM EDT | 297.50 | 3.05 | 2.82 | 3.55 | -2.62 | -46.21% | 161 | 203 | 51.37% |
| CRWD240510P00300000 | 2024-05-03 3:55PM EDT | 300.00 | 3.85 | 3.35 | 4.20 | -3.38 | -46.75% | 197 | 111 | 50.29% |
| CRWD240510P00302500 | 2024-05-03 3:55PM EDT | 302.50 | 4.73 | 3.65 | 5.60 | -3.77 | -44.35% | 141 | 147 | 50.35% |
| CRWD240510P00305000 | 2024-05-03 3:59PM EDT | 305.00 | 5.70 | 5.35 | 6.40 | -4.00 | -41.24% | 521 | 183 | 52.25% |
| CRWD240510P00307500 | 2024-05-03 3:57PM EDT | 307.50 | 6.85 | 6.45 | 8.75 | -4.30 | -38.57% | 518 | 31 | 56.29% |
| CRWD240510P00310000 | 2024-05-03 3:58PM EDT | 310.00 | 8.35 | 7.75 | 8.00 | -3.58 | -30.01% | 636 | 63 | 50.32% |
| CRWD240510P00312500 | 2024-05-03 3:27PM EDT | 312.50 | 8.43 | 8.95 | 9.50 | +8.43 | - | 31 | 2 | 50.42% |
| CRWD240510P00315000 | 2024-05-03 3:57PM EDT | 315.00 | 10.90 | 10.25 | 11.40 | -4.98 | -31.36% | 133 | 195 | 51.34% |
| CRWD240510P00317500 | 2024-05-03 2:51PM EDT | 317.50 | 11.55 | 10.70 | 14.40 | +11.55 | - | 1 | 0 | 52.38% |
| CRWD240510P00320000 | 2024-05-03 12:00PM EDT | 320.00 | 16.57 | 12.40 | 15.85 | -2.18 | -11.63% | 6 | 37 | 51.71% |
| CRWD240510P00325000 | 2024-05-03 2:09PM EDT | 325.00 | 18.01 | 16.15 | 19.65 | -15.99 | -47.03% | 4 | 40 | 52.62% |
| CRWD240510P00327500 | 2024-05-03 9:50AM EDT | 327.50 | 22.95 | 18.40 | 21.20 | +22.95 | - | 1 | 0 | 52.15% |
| CRWD240510P00330000 | 2024-05-03 2:27PM EDT | 330.00 | 21.65 | 20.50 | 22.65 | -3.33 | -13.33% | 1 | 6 | 59.35% |
| CRWD240510P00332500 | 2024-05-03 9:50AM EDT | 332.50 | 27.40 | 22.30 | 25.10 | +27.40 | - | 7 | 0 | 63.04% |
| CRWD240510P00340000 | 2024-05-03 2:00PM EDT | 340.00 | 31.45 | 29.00 | 32.15 | -9.87 | -23.89% | 2 | 11 | 51.17% |
© 2024 Yahoo. Todos os direitos reservados.