Mercado fechará em 52 mins
BOVESPA
124.412,66 -316,74 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.631,01 -287,37 (-0,51%) PETROLEO CRU
77,83 +0,96 (+1,25%) OURO
2.335,90 -1,30 (-0,06%) Bitcoin USD
68.865,53 +1.639,77 (+2,44%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:08PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00165000 | 2024-05-24 1:08PM EDT | 165.00 | 189.10 | 186.55 | 189.35 | +9.35 | +5.20% | 2 | 2 | 796.68% |
| CRWD240524C00170000 | 2024-05-22 2:03PM EDT | 170.00 | 174.81 | 181.00 | 184.35 | 0.00 | - | 2 | 14 | 738.48% |
| CRWD240524C00175000 | 2024-05-23 3:30PM EDT | 175.00 | 167.70 | 176.00 | 179.30 | 0.00 | - | 1 | 1 | 709.38% |
| CRWD240524C00190000 | 2024-05-24 12:54PM EDT | 190.00 | 164.29 | 161.35 | 164.30 | +9.48 | +6.12% | 2 | 2 | 651.95% |
| CRWD240524C00195000 | 2024-05-23 2:57PM EDT | 195.00 | 146.82 | 156.60 | 159.35 | 0.00 | - | 2 | 1 | 641.21% |
| CRWD240524C00200000 | 2024-05-20 3:50PM EDT | 200.00 | 148.10 | 151.75 | 154.35 | 0.00 | - | 6 | 17 | 623.44% |
| CRWD240524C00205000 | 2024-05-24 12:54PM EDT | 205.00 | 149.43 | 146.00 | 149.30 | +10.17 | +7.30% | 2 | 2 | 565.23% |
| CRWD240524C00210000 | 2024-05-24 2:45PM EDT | 210.00 | 142.88 | 141.10 | 144.30 | +6.58 | +4.83% | 1 | 17 | 547.66% |
| CRWD240524C00220000 | 2024-05-21 1:36PM EDT | 220.00 | 130.76 | 130.85 | 134.30 | 0.00 | - | 4 | 4 | 493.85% |
| CRWD240524C00230000 | 2024-05-22 2:15PM EDT | 230.00 | 115.24 | 121.05 | 124.30 | 0.00 | - | 1 | 4 | 461.33% |
| CRWD240524C00235000 | 2024-05-22 9:47AM EDT | 235.00 | 116.06 | 116.05 | 119.25 | 0.00 | - | 1 | 1 | 439.45% |
| CRWD240524C00240000 | 2024-05-15 12:21PM EDT | 240.00 | 98.29 | 111.45 | 114.30 | 0.00 | - | 1 | 2 | 435.74% |
| CRWD240524C00250000 | 2024-05-21 11:47AM EDT | 250.00 | 99.20 | 101.90 | 104.35 | 0.00 | - | 79 | 2 | 411.33% |
| CRWD240524C00255000 | 2024-05-15 2:27PM EDT | 255.00 | 87.39 | 96.00 | 99.30 | 0.00 | - | 4 | 3 | 362.89% |
| CRWD240524C00260000 | 2024-05-17 3:15PM EDT | 260.00 | 93.94 | 91.10 | 94.30 | +9.11 | +10.74% | 1 | 5 | 347.66% |
| CRWD240524C00265000 | 2024-05-24 10:31AM EDT | 265.00 | 83.63 | 85.65 | 89.25 | +3.67 | +4.59% | 1 | 5 | 313.28% |
| CRWD240524C00270000 | 2024-05-24 2:53PM EDT | 270.00 | 82.13 | 81.15 | 82.90 | +7.44 | +9.87% | 6 | 31 | 261.91% |
| CRWD240524C00275000 | 2024-05-24 12:54PM EDT | 275.00 | 79.22 | 76.40 | 79.35 | +8.30 | +11.70% | 1 | 9 | 302.83% |
| CRWD240524C00280000 | 2024-05-24 12:53PM EDT | 280.00 | 74.45 | 71.05 | 74.35 | +7.19 | +10.69% | 2 | 24 | 275.88% |
| CRWD240524C00282500 | 2024-05-16 1:44PM EDT | 282.50 | 59.21 | 69.15 | 71.85 | 0.00 | - | 1 | 1 | 281.69% |
| CRWD240524C00285000 | 2024-05-23 11:34AM EDT | 285.00 | 64.25 | 66.20 | 69.30 | +1.39 | +2.21% | 3 | 12 | 260.84% |
| CRWD240524C00287500 | 2024-05-17 1:25PM EDT | 287.50 | 57.28 | 63.75 | 66.75 | 0.00 | - | 2 | 2 | 252.15% |
| CRWD240524C00290000 | 2024-05-23 10:30AM EDT | 290.00 | 63.50 | 61.50 | 64.30 | +6.58 | +11.56% | 1 | 34 | 250.29% |
| CRWD240524C00295000 | 2024-05-23 10:31AM EDT | 295.00 | 51.87 | 56.65 | 59.30 | 0.00 | - | 1 | 161 | 235.74% |
| CRWD240524C00297500 | 2024-05-17 11:00AM EDT | 297.50 | 47.02 | 53.75 | 56.85 | 0.00 | - | 2 | 1 | 219.63% |
| CRWD240524C00300000 | 2024-05-24 1:31PM EDT | 300.00 | 53.84 | 51.30 | 54.30 | +4.96 | +10.15% | 5 | 145 | 210.94% |
| CRWD240524C00302500 | 2024-05-23 11:34AM EDT | 302.50 | 45.97 | 48.65 | 51.80 | 0.00 | - | 2 | 23 | 199.22% |
| CRWD240524C00305000 | 2024-05-24 2:07PM EDT | 305.00 | 49.00 | 46.65 | 49.30 | +3.47 | +7.62% | 15 | 64 | 200.29% |
| CRWD240524C00307500 | 2024-05-24 2:08PM EDT | 307.50 | 46.14 | 43.35 | 46.80 | +6.35 | +15.96% | 1 | 5 | 176.07% |
| CRWD240524C00310000 | 2024-05-24 1:04PM EDT | 310.00 | 43.95 | 41.25 | 44.35 | +6.09 | +16.09% | 1 | 135 | 176.42% |
| CRWD240524C00312500 | 2024-05-24 10:30AM EDT | 312.50 | 35.81 | 38.75 | 41.85 | +1.08 | +3.11% | 1 | 12 | 167.77% |
| CRWD240524C00315000 | 2024-05-24 1:46PM EDT | 315.00 | 38.63 | 36.50 | 39.30 | +6.30 | +19.49% | 5 | 126 | 162.50% |
| CRWD240524C00317500 | 2024-05-23 12:59PM EDT | 317.50 | 30.98 | 33.50 | 36.75 | 0.00 | - | 6 | 47 | 144.43% |
| CRWD240524C00320000 | 2024-05-24 1:40PM EDT | 320.00 | 34.08 | 31.00 | 34.40 | +10.85 | +46.71% | 17 | 154 | 138.48% |
| CRWD240524C00322500 | 2024-05-24 12:24PM EDT | 322.50 | 32.20 | 28.65 | 31.90 | +9.90 | +44.39% | 2 | 60 | 132.28% |
| CRWD240524C00325000 | 2024-05-24 2:36PM EDT | 325.00 | 27.77 | 26.05 | 29.40 | +9.19 | +49.46% | 13 | 174 | 122.02% |
| CRWD240524C00327500 | 2024-05-24 1:05PM EDT | 327.50 | 26.22 | 24.35 | 25.70 | +9.27 | +54.69% | 7 | 186 | 107.23% |
| CRWD240524C00330000 | 2024-05-24 2:46PM EDT | 330.00 | 22.37 | 21.90 | 23.30 | +9.14 | +69.09% | 104 | 517 | 100.93% |
| CRWD240524C00335000 | 2024-05-24 2:36PM EDT | 335.00 | 17.67 | 16.50 | 18.40 | +8.87 | +100.80% | 87 | 314 | 79.30% |
| CRWD240524C00340000 | 2024-05-24 2:36PM EDT | 340.00 | 12.60 | 11.80 | 13.95 | +8.35 | +196.47% | 203 | 390 | 71.00% |
| CRWD240524C00345000 | 2024-05-24 2:38PM EDT | 345.00 | 8.00 | 6.85 | 8.45 | +6.30 | +370.59% | 547 | 873 | 60.38% |
| CRWD240524C00350000 | 2024-05-24 2:50PM EDT | 350.00 | 3.17 | 2.18 | 3.60 | +2.65 | +509.62% | 937 | 728 | 37.31% |
| CRWD240524C00355000 | 2024-05-24 2:47PM EDT | 355.00 | 0.20 | 0.13 | 0.20 | -0.08 | -28.57% | 1,693 | 773 | 16.46% |
| CRWD240524C00360000 | 2024-05-24 2:50PM EDT | 360.00 | 0.02 | 0.01 | 0.04 | -0.10 | -71.43% | 698 | 1,135 | 23.05% |
| CRWD240524C00365000 | 2024-05-24 2:49PM EDT | 365.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 200 | 559 | 33.99% |
| CRWD240524C00370000 | 2024-05-24 2:42PM EDT | 370.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 84 | 1,219 | 44.14% |
| CRWD240524C00375000 | 2024-05-24 2:41PM EDT | 375.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 10 | 316 | 53.91% |
| CRWD240524C00380000 | 2024-05-24 2:34PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 17 | 214 | 57.03% |
| CRWD240524C00385000 | 2024-05-24 11:04AM EDT | 385.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 25 | 583 | 62.50% |
| CRWD240524C00390000 | 2024-05-24 2:35PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 669 | 70.31% |
| CRWD240524C00395000 | 2024-05-24 9:58AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 3 | 110 | 78.13% |
| CRWD240524C00400000 | 2024-05-24 11:06AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 134 | 85.94% |
| CRWD240524C00405000 | 2024-05-22 3:12PM EDT | 405.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 8 | 105.47% |
| CRWD240524C00410000 | 2024-05-22 9:35AM EDT | 410.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 36 | 114.06% |
| CRWD240524C00415000 | 2024-05-21 11:29AM EDT | 415.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 8 | 121.88% |
| CRWD240524C00425000 | 2024-05-23 12:00PM EDT | 425.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 12 | 136.72% |
| CRWD240524C00440000 | 2024-05-17 10:37AM EDT | 440.00 | 0.45 | 0.00 | 0.07 | 0.00 | - | 50 | 50 | 158.59% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 215.23% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00165000 | 2024-05-14 11:00AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 72 | 484.38% |
| CRWD240524P00185000 | 2024-05-09 1:33PM EDT | 185.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 428.13% |
| CRWD240524P00210000 | 2024-05-20 11:36AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 325.00% |
| CRWD240524P00215000 | 2024-05-10 3:13PM EDT | 215.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 15 | 8 | 334.38% |
| CRWD240524P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 9 | 318.75% |
| CRWD240524P00230000 | 2024-05-20 12:13PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 276.56% |
| CRWD240524P00235000 | 2024-05-13 9:43AM EDT | 235.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 278.13% |
| CRWD240524P00240000 | 2024-05-20 3:19PM EDT | 240.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 264.06% |
| CRWD240524P00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 51 | 251.56% |
| CRWD240524P00250000 | 2024-05-24 1:32PM EDT | 250.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 3 | 96 | 238.28% |
| CRWD240524P00255000 | 2024-05-17 9:37AM EDT | 255.00 | 1.07 | 0.00 | 0.07 | 0.00 | - | 1 | 126 | 225.00% |
| CRWD240524P00260000 | 2024-05-24 9:40AM EDT | 260.00 | 0.06 | 0.00 | 0.07 | +0.05 | +500.00% | 1 | 52 | 212.50% |
| CRWD240524P00265000 | 2024-05-23 1:18PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 168.75% |
| CRWD240524P00270000 | 2024-05-24 2:45PM EDT | 270.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 182 | 189.06% |
| CRWD240524P00275000 | 2024-05-24 1:14PM EDT | 275.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 2 | 493 | 150.00% |
| CRWD240524P00280000 | 2024-05-24 2:11PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 492 | 137.50% |
| CRWD240524P00282500 | 2024-05-24 2:09PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 79 | 131.25% |
| CRWD240524P00285000 | 2024-05-24 9:40AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 128.13% |
| CRWD240524P00287500 | 2024-05-23 3:45PM EDT | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 145 | 131.25% |
| CRWD240524P00290000 | 2024-05-23 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 324 | 141.41% |
| CRWD240524P00292500 | 2024-05-21 9:49AM EDT | 292.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 131.25% |
| CRWD240524P00295000 | 2024-05-24 2:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 262 | 109.38% |
| CRWD240524P00297500 | 2024-05-24 11:05AM EDT | 297.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 172 | 109.38% |
| CRWD240524P00300000 | 2024-05-24 1:00PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 306 | 98.44% |
| CRWD240524P00302500 | 2024-05-24 12:40PM EDT | 302.50 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 16 | 135 | 113.28% |
| CRWD240524P00305000 | 2024-05-24 10:42AM EDT | 305.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 6 | 99 | 107.81% |
| CRWD240524P00307500 | 2024-05-23 11:49AM EDT | 307.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 598 | 100.78% |
| CRWD240524P00310000 | 2024-05-24 2:36PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 256 | 79.69% |
| CRWD240524P00312500 | 2024-05-24 2:23PM EDT | 312.50 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 12 | 653 | 89.84% |
| CRWD240524P00315000 | 2024-05-24 2:30PM EDT | 315.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 143 | 635 | 85.94% |
| CRWD240524P00317500 | 2024-05-24 2:45PM EDT | 317.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 81 | 234 | 78.91% |
| CRWD240524P00320000 | 2024-05-24 12:12PM EDT | 320.00 | 0.02 | 0.02 | 0.04 | -0.09 | -75.00% | 69 | 405 | 73.44% |
| CRWD240524P00322500 | 2024-05-24 11:53AM EDT | 322.50 | 0.08 | 0.02 | 0.07 | -0.01 | -11.11% | 32 | 129 | 71.48% |
| CRWD240524P00325000 | 2024-05-24 1:52PM EDT | 325.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 155 | 973 | 64.84% |
| CRWD240524P00327500 | 2024-05-24 11:53AM EDT | 327.50 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 21 | 567 | 57.03% |
| CRWD240524P00330000 | 2024-05-24 1:41PM EDT | 330.00 | 0.02 | 0.01 | 0.07 | -0.20 | -90.91% | 60 | 616 | 53.71% |
| CRWD240524P00335000 | 2024-05-24 2:49PM EDT | 335.00 | 0.01 | 0.01 | 0.03 | -0.69 | -97.18% | 222 | 707 | 40.82% |
| CRWD240524P00340000 | 2024-05-24 2:46PM EDT | 340.00 | 0.04 | 0.01 | 0.03 | -1.82 | -97.85% | 844 | 1,142 | 29.69% |
| CRWD240524P00345000 | 2024-05-24 2:49PM EDT | 345.00 | 0.02 | 0.01 | 0.04 | -3.53 | -99.44% | 486 | 770 | 19.14% |
| CRWD240524P00350000 | 2024-05-24 2:50PM EDT | 350.00 | 0.06 | 0.01 | 0.11 | -7.99 | -99.25% | 718 | 312 | 8.16% |
| CRWD240524P00355000 | 2024-05-24 2:47PM EDT | 355.00 | 2.86 | 1.75 | 2.87 | -9.62 | -77.08% | 235 | 74 | 0.00% |
| CRWD240524P00360000 | 2024-05-23 2:54PM EDT | 360.00 | 18.32 | 5.95 | 8.20 | 0.00 | - | 12 | 31 | 0.00% |
| CRWD240524P00370000 | 2024-05-22 10:40AM EDT | 370.00 | 21.62 | 15.75 | 18.55 | 0.00 | - | 30 | 0 | 53.71% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 380.00 | 68.00 | 25.65 | 28.95 | 0.00 | - | 1 | 0 | 98.34% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 96.70 | 45.80 | 49.00 | 0.00 | - | - | 0 | 148.63% |
© 2024 Yahoo. Todos os direitos reservados.