Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.060,38 +1.798,23 (+2,67%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00200000 | 2024-05-22 3:00PM EDT | 200.00 | 145.20 | 150.00 | 154.15 | 0.00 | - | 2 | 4 | 116.75% |
| CRWD240614C00210000 | 2024-05-07 3:41PM EDT | 210.00 | 107.41 | 140.75 | 143.50 | 0.00 | - | - | 1 | 109.13% |
| CRWD240614C00230000 | 2024-05-06 2:28PM EDT | 230.00 | 88.44 | 120.00 | 124.35 | 0.00 | - | - | 3 | 93.16% |
| CRWD240614C00235000 | 2024-05-20 10:18AM EDT | 235.00 | 112.75 | 115.15 | 119.35 | 0.00 | - | 1 | 1 | 90.63% |
| CRWD240614C00245000 | 2024-05-09 2:38PM EDT | 245.00 | 75.20 | 105.55 | 108.85 | 0.00 | - | 2 | 2 | 81.54% |
| CRWD240614C00250000 | 2024-05-07 10:07AM EDT | 250.00 | 68.60 | 100.65 | 103.85 | 0.00 | - | - | 0 | 78.56% |
| CRWD240614C00260000 | 2024-05-09 2:57PM EDT | 260.00 | 61.97 | 90.90 | 94.10 | 0.00 | - | 2 | 2 | 74.66% |
| CRWD240614C00265000 | 2024-05-09 2:57PM EDT | 265.00 | 57.82 | 86.05 | 89.25 | 0.00 | - | 2 | 2 | 72.71% |
| CRWD240614C00280000 | 2024-05-15 1:32PM EDT | 280.00 | 65.00 | 71.70 | 74.85 | 0.00 | - | - | 1 | 67.16% |
| CRWD240614C00285000 | 2024-05-14 12:20PM EDT | 285.00 | 48.34 | 67.00 | 70.25 | 0.00 | - | - | 1 | 65.94% |
| CRWD240614C00290000 | 2024-05-20 10:10AM EDT | 290.00 | 61.15 | 62.40 | 65.70 | 0.00 | - | 2 | 4 | 64.83% |
| CRWD240614C00295000 | 2024-05-23 2:03PM EDT | 295.00 | 54.64 | 58.15 | 61.20 | 0.00 | - | 1 | 66 | 64.51% |
| CRWD240614C00300000 | 2024-05-23 2:03PM EDT | 300.00 | 50.56 | 53.95 | 56.80 | 0.00 | - | 1 | 45 | 64.00% |
| CRWD240614C00305000 | 2024-05-20 9:43AM EDT | 305.00 | 49.14 | 49.90 | 52.25 | 0.00 | - | 6 | 11 | 62.92% |
| CRWD240614C00310000 | 2024-05-23 10:29AM EDT | 310.00 | 45.00 | 46.70 | 47.65 | +1.50 | +3.45% | 1 | 10 | 63.16% |
| CRWD240614C00315000 | 2024-05-22 10:17AM EDT | 315.00 | 35.95 | 42.70 | 43.90 | -6.20 | -14.71% | 1 | 98 | 62.82% |
| CRWD240614C00320000 | 2024-05-24 2:41PM EDT | 320.00 | 40.39 | 39.15 | 40.05 | +2.09 | +5.46% | 7 | 45 | 62.54% |
| CRWD240614C00325000 | 2024-05-24 10:47AM EDT | 325.00 | 34.85 | 35.65 | 37.20 | +0.25 | +0.72% | 1 | 128 | 63.53% |
| CRWD240614C00330000 | 2024-05-24 1:46PM EDT | 330.00 | 33.85 | 32.30 | 33.95 | +5.63 | +19.95% | 7 | 330 | 63.37% |
| CRWD240614C00335000 | 2024-05-24 1:27PM EDT | 335.00 | 31.85 | 29.20 | 29.90 | +6.40 | +25.15% | 5 | 334 | 61.74% |
| CRWD240614C00340000 | 2024-05-24 2:53PM EDT | 340.00 | 27.00 | 25.80 | 27.25 | +3.23 | +13.59% | 10 | 47 | 61.34% |
| CRWD240614C00345000 | 2024-05-24 3:30PM EDT | 345.00 | 23.80 | 23.50 | 24.00 | +4.10 | +20.81% | 7 | 96 | 61.13% |
| CRWD240614C00350000 | 2024-05-24 3:46PM EDT | 350.00 | 21.20 | 21.00 | 22.00 | +3.53 | +19.98% | 100 | 139 | 61.90% |
| CRWD240614C00355000 | 2024-05-24 3:49PM EDT | 355.00 | 19.25 | 18.65 | 19.20 | +3.86 | +25.08% | 67 | 92 | 61.12% |
| CRWD240614C00360000 | 2024-05-24 3:26PM EDT | 360.00 | 17.00 | 16.55 | 18.00 | +2.90 | +20.57% | 12 | 63 | 62.54% |
| CRWD240614C00365000 | 2024-05-24 3:49PM EDT | 365.00 | 15.13 | 14.65 | 15.35 | +1.96 | +14.88% | 31 | 20 | 61.55% |
| CRWD240614C00370000 | 2024-05-24 3:22PM EDT | 370.00 | 13.07 | 12.90 | 13.40 | +1.57 | +13.65% | 3 | 90 | 61.29% |
| CRWD240614C00375000 | 2024-05-24 1:15PM EDT | 375.00 | 12.42 | 10.45 | 11.85 | +3.26 | +35.59% | 13 | 85 | 60.02% |
| CRWD240614C00380000 | 2024-05-24 3:56PM EDT | 380.00 | 9.92 | 8.90 | 11.25 | +1.29 | +14.95% | 10 | 124 | 61.18% |
| CRWD240614C00385000 | 2024-05-24 3:56PM EDT | 385.00 | 8.68 | 7.60 | 9.10 | +1.91 | +28.21% | 1 | 21 | 59.66% |
| CRWD240614C00390000 | 2024-05-24 3:58PM EDT | 390.00 | 7.63 | 6.50 | 8.05 | +1.64 | +27.38% | 27 | 44 | 59.86% |
| CRWD240614C00395000 | 2024-05-24 12:39PM EDT | 395.00 | 7.11 | 6.50 | 7.00 | +0.91 | +14.68% | 6 | 29 | 61.71% |
| CRWD240614C00400000 | 2024-05-24 3:43PM EDT | 400.00 | 5.76 | 5.60 | 5.95 | +1.56 | +37.14% | 20 | 148 | 61.45% |
| CRWD240614C00405000 | 2024-05-24 3:20PM EDT | 405.00 | 5.01 | 4.05 | 5.15 | +1.25 | +33.24% | 11 | 15 | 59.79% |
| CRWD240614C00410000 | 2024-05-24 3:20PM EDT | 410.00 | 4.30 | 4.15 | 4.65 | +0.50 | +13.16% | 3 | 20 | 62.07% |
| CRWD240614C00415000 | 2024-05-24 9:47AM EDT | 415.00 | 3.95 | 3.55 | 4.10 | +1.20 | +43.64% | 3 | 15 | 62.33% |
| CRWD240614C00420000 | 2024-05-23 10:00AM EDT | 420.00 | 2.77 | 2.97 | 3.40 | 0.00 | - | 101 | 108 | 61.84% |
| CRWD240614C00425000 | 2024-05-16 9:41AM EDT | 425.00 | 2.86 | 2.51 | 3.10 | 0.00 | - | - | 1 | 62.39% |
| CRWD240614C00430000 | 2024-05-23 12:26PM EDT | 430.00 | 2.10 | 1.72 | 2.59 | 0.00 | - | 1 | 25 | 60.80% |
| CRWD240614C00435000 | 2024-05-24 2:23PM EDT | 435.00 | 2.01 | 1.87 | 2.16 | -0.69 | -25.56% | 1 | 84 | 62.31% |
| CRWD240614C00440000 | 2024-05-20 10:30AM EDT | 440.00 | 1.84 | 1.58 | 1.92 | +0.07 | +3.95% | 1 | 68 | 62.66% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00215000 | 2024-05-14 12:29PM EDT | 215.00 | 0.23 | 0.05 | 0.24 | 0.00 | - | - | 10 | 84.86% |
| CRWD240614P00230000 | 2024-05-13 3:59PM EDT | 230.00 | 1.18 | 0.11 | 1.39 | 0.00 | - | 1 | 2 | 94.19% |
| CRWD240614P00235000 | 2024-05-24 3:23PM EDT | 235.00 | 0.01 | 0.00 | 1.42 | -0.64 | -98.46% | 1 | 4 | 89.21% |
| CRWD240614P00240000 | 2024-05-24 1:22PM EDT | 240.00 | 0.40 | 0.14 | 1.46 | -0.45 | -52.94% | 50 | 60 | 86.96% |
| CRWD240614P00245000 | 2024-05-21 9:54AM EDT | 245.00 | 0.50 | 0.01 | 0.55 | 0.00 | - | 1 | 8 | 70.12% |
| CRWD240614P00250000 | 2024-05-10 12:40PM EDT | 250.00 | 1.65 | 0.04 | 0.55 | 0.00 | - | 2 | 12 | 67.14% |
| CRWD240614P00255000 | 2024-05-10 2:31PM EDT | 255.00 | 2.19 | 0.10 | 0.62 | 0.00 | - | 1 | 3 | 65.63% |
| CRWD240614P00260000 | 2024-05-23 11:42AM EDT | 260.00 | 0.52 | 0.19 | 0.72 | 0.00 | - | 1 | 10 | 64.50% |
| CRWD240614P00265000 | 2024-05-22 11:35AM EDT | 265.00 | 0.74 | 0.30 | 0.85 | 0.00 | - | 1 | 20 | 63.48% |
| CRWD240614P00270000 | 2024-05-23 10:40AM EDT | 270.00 | 0.93 | 0.45 | 1.01 | 0.00 | - | 100 | 113 | 62.52% |
| CRWD240614P00275000 | 2024-05-24 12:15PM EDT | 275.00 | 0.82 | 0.63 | 1.26 | -0.30 | -26.79% | 1 | 72 | 61.89% |
| CRWD240614P00280000 | 2024-05-24 1:40PM EDT | 280.00 | 1.13 | 0.94 | 1.22 | -0.35 | -23.65% | 7 | 199 | 59.79% |
| CRWD240614P00285000 | 2024-05-24 2:55PM EDT | 285.00 | 1.49 | 1.00 | 1.57 | -0.37 | -19.89% | 4 | 169 | 58.18% |
| CRWD240614P00290000 | 2024-05-24 3:23PM EDT | 290.00 | 1.91 | 1.62 | 2.01 | -0.99 | -34.14% | 6 | 25 | 59.03% |
| CRWD240614P00295000 | 2024-05-24 3:20PM EDT | 295.00 | 2.43 | 1.33 | 2.52 | -0.74 | -23.34% | 8 | 50 | 55.81% |
| CRWD240614P00300000 | 2024-05-24 12:15PM EDT | 300.00 | 2.87 | 2.94 | 4.15 | -1.73 | -37.61% | 36 | 201 | 62.00% |
| CRWD240614P00305000 | 2024-05-24 3:20PM EDT | 305.00 | 3.83 | 3.70 | 3.95 | -1.88 | -32.92% | 4 | 65 | 58.92% |
| CRWD240614P00310000 | 2024-05-24 3:23PM EDT | 310.00 | 4.71 | 4.10 | 4.90 | -0.69 | -12.78% | 8 | 150 | 57.60% |
| CRWD240614P00315000 | 2024-05-24 3:54PM EDT | 315.00 | 5.85 | 5.65 | 6.05 | -1.10 | -15.83% | 32 | 98 | 58.73% |
| CRWD240614P00320000 | 2024-05-24 2:08PM EDT | 320.00 | 6.59 | 6.90 | 7.85 | -3.00 | -31.28% | 19 | 50 | 59.65% |
| CRWD240614P00325000 | 2024-05-24 3:47PM EDT | 325.00 | 8.45 | 8.15 | 9.90 | -2.90 | -25.55% | 8 | 28 | 60.22% |
| CRWD240614P00330000 | 2024-05-24 2:26PM EDT | 330.00 | 10.10 | 9.60 | 11.05 | -1.95 | -16.18% | 22 | 83 | 58.89% |
| CRWD240614P00335000 | 2024-05-24 1:02PM EDT | 335.00 | 11.34 | 11.45 | 12.90 | -2.86 | -20.14% | 11 | 7 | 58.83% |
| CRWD240614P00340000 | 2024-05-24 11:53AM EDT | 340.00 | 13.55 | 13.70 | 14.95 | -4.75 | -25.96% | 5 | 31 | 59.08% |
| CRWD240614P00345000 | 2024-05-23 2:05PM EDT | 345.00 | 16.55 | 15.45 | 16.75 | -3.15 | -15.99% | 2 | 69 | 57.55% |
| CRWD240614P00350000 | 2024-05-24 12:14PM EDT | 350.00 | 18.87 | 18.40 | 20.05 | -5.13 | -21.37% | 17 | 48 | 59.50% |
| CRWD240614P00355000 | 2024-05-24 3:58PM EDT | 355.00 | 21.60 | 20.85 | 21.80 | -3.95 | -15.46% | 2 | 46 | 57.76% |
| CRWD240614P00360000 | 2024-05-22 2:36PM EDT | 360.00 | 29.15 | 23.00 | 25.05 | 0.00 | - | 1 | 4 | 57.23% |
| CRWD240614P00365000 | 2024-05-24 12:07PM EDT | 365.00 | 25.45 | 26.15 | 27.85 | -3.55 | -12.24% | 2 | 6 | 56.92% |
| CRWD240614P00375000 | 2024-05-21 3:59PM EDT | 375.00 | 35.68 | 32.80 | 34.65 | 0.00 | - | 6 | 7 | 56.95% |
| CRWD240614P00400000 | 2024-05-17 1:50PM EDT | 400.00 | 59.72 | 51.85 | 54.20 | 0.00 | - | 10 | 10 | 56.01% |
| CRWD240614P00405000 | 2024-05-17 1:50PM EDT | 405.00 | 63.97 | 56.95 | 58.40 | 0.00 | - | 10 | 10 | 57.70% |
© 2024 Yahoo. Todos os direitos reservados.