Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.801,02 -756,53 (-1,23%)
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 compra
5 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.10 | +0.01 | +11.11% | 3 | 1 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 10 | 65 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 210.00 | 0.53 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 215.00 | 1.28 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 16 |
| 154.44 | +46.94 | +43.67% | 2 | 0 | 230.00 | 0.04 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 0.21 | 0.00 | - | 2 | 8 |
| 142.71 | 0.00 | - | - | 1 | 245.00 | 0.01 | 0.00 | - | 6 | 15 |
| 135.25 | +12.25 | +9.96% | 3 | 80 | 250.00 | 0.07 | 0.00 | - | 1 | 24 |
| 129.08 | -2.46 | -1.87% | 3 | 1 | 255.00 | 0.01 | 0.00 | - | 1 | 5 |
| 124.40 | -1.99 | -1.57% | 2 | 3 | 260.00 | 0.01 | 0.00 | - | 6 | 22 |
| 119.90 | -3.97 | -3.20% | 1 | 6 | 265.00 | 0.01 | -0.21 | -95.45% | 30 | 92 |
| 122.09 | +12.47 | +11.38% | 9 | 11 | 270.00 | 0.01 | -0.01 | -50.00% | 10 | 48 |
| 107.84 | 0.00 | - | 1 | 2 | 275.00 | 0.02 | -0.08 | -80.00% | 4 | 15 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 4 | 58 |
| 88.27 | 0.00 | - | 1 | 51 | 285.00 | 0.02 | 0.00 | - | 8 | 114 |
| 99.22 | 0.00 | - | 1 | 34 | 290.00 | 0.06 | 0.00 | - | 4 | 64 |
| 94.12 | 0.00 | - | 1 | 36 | 295.00 | 0.03 | 0.00 | - | 19 | 26 |
| 81.61 | 0.00 | - | 1 | 48 | 300.00 | 0.09 | +0.07 | +350.00% | 3 | 111 |
| 73.70 | 0.00 | - | 2 | 24 | 305.00 | 0.11 | -0.07 | -38.89% | 3 | 58 |
| 74.66 | +0.63 | +0.85% | 2 | 66 | 310.00 | 0.02 | -0.03 | -60.00% | 1 | 106 |
| 58.40 | 0.00 | - | 79 | 122 | 315.00 | 0.04 | -0.30 | -88.24% | 1 | 85 |
| 64.60 | -0.62 | -0.95% | 1 | 64 | 320.00 | 0.16 | 0.00 | - | 21 | 40 |
| 58.52 | -4.48 | -7.11% | 4 | 20 | 325.00 | 0.05 | -0.02 | -28.57% | 36 | 80 |
| 55.71 | -5.34 | -8.75% | 10 | 50 | 330.00 | 0.26 | 0.00 | - | 2 | 61 |
| 56.69 | +1.41 | +2.55% | 1 | 35 | 335.00 | 0.07 | -0.22 | -75.86% | 24 | 31 |
| 45.30 | -4.50 | -9.04% | 6 | 97 | 340.00 | 0.06 | 0.00 | - | 1 | 129 |
| 40.48 | -3.52 | -8.00% | 6 | 50 | 345.00 | 0.07 | -0.08 | -53.33% | 47 | 141 |
| 33.81 | -4.34 | -11.38% | 23 | 140 | 350.00 | 0.17 | -0.07 | -29.17% | 214 | 232 |
| 30.65 | -3.80 | -11.03% | 1 | 42 | 355.00 | 0.23 | 0.00 | - | 38 | 128 |
| 24.93 | -5.10 | -16.98% | 20 | 129 | 360.00 | 0.43 | +0.11 | +34.38% | 404 | 613 |
| 28.25 | +1.25 | +4.63% | 2 | 4 | 362.50 | 0.50 | +0.11 | +28.21% | 70 | 97 |
| 20.60 | -2.95 | -12.53% | 21 | 85 | 365.00 | 0.68 | +0.10 | +17.24% | 344 | 695 |
| - | - | - | - | - | 367.50 | 0.96 | +0.19 | +24.68% | 67 | 260 |
| 14.80 | -2.90 | -16.38% | 67 | 90 | 370.00 | 1.28 | +0.27 | +26.73% | 579 | 696 |
| 13.00 | -5.50 | -29.73% | 8 | 13 | 372.50 | 1.80 | +0.13 | +7.78% | 168 | 160 |
| 11.12 | -4.60 | -29.26% | 39 | 107 | 375.00 | 2.47 | +0.44 | +21.67% | 337 | 311 |
| 9.50 | -5.76 | -37.75% | 5 | 77 | 377.50 | 3.20 | +0.44 | +15.94% | 130 | 127 |
| 9.00 | -2.15 | -19.28% | 200 | 268 | 380.00 | 4.04 | +0.34 | +9.19% | 402 | 324 |
| 6.20 | -3.20 | -34.04% | 54 | 129 | 382.50 | 5.03 | +0.62 | +14.06% | 131 | 102 |
| 5.30 | -2.70 | -33.75% | 469 | 340 | 385.00 | 6.58 | +0.68 | +11.53% | 564 | 116 |
| 3.90 | -2.90 | -42.65% | 202 | 113 | 387.50 | 7.80 | +1.27 | +19.45% | 175 | 113 |
| 3.20 | -2.40 | -42.86% | 593 | 423 | 390.00 | 9.38 | +1.46 | +18.43% | 149 | 48 |
| 2.45 | -2.05 | -45.56% | 415 | 143 | 392.50 | 10.69 | +1.19 | +12.53% | 34 | 25 |
| 1.82 | -1.93 | -51.47% | 794 | 221 | 395.00 | 12.40 | +2.21 | +21.69% | 76 | 21 |
| 1.40 | -2.00 | -58.82% | 150 | 75 | 397.50 | 9.90 | -2.29 | -18.79% | 7 | 5 |
| 1.07 | -1.15 | -51.80% | 2,017 | 542 | 400.00 | 17.20 | +2.60 | +17.81% | 108 | 13 |
| 0.74 | -1.64 | -68.91% | 120 | 126 | 402.50 | 26.60 | 0.00 | - | 1 | 1 |
| 0.59 | -1.11 | -65.29% | 192 | 182 | 405.00 | - | - | - | - | - |
| 0.73 | -0.78 | -51.66% | 50 | 52 | 407.50 | - | - | - | - | - |
| 0.34 | -0.66 | -66.00% | 135 | 210 | 410.00 | 24.00 | +4.00 | +20.00% | 2 | 23 |
| 0.24 | -0.56 | -70.00% | 58 | 151 | 415.00 | 30.06 | -1.99 | -6.21% | 1 | 12 |
| 0.09 | -0.47 | -83.93% | 26 | 192 | 420.00 | 39.65 | 0.00 | - | 1 | 5 |
| 0.11 | -0.21 | -65.62% | 42 | 188 | 425.00 | - | - | - | - | - |
| 0.12 | -0.17 | -58.62% | 33 | 98 | 430.00 | 44.25 | +3.25 | +7.93% | 1 | 7 |
| 0.22 | +0.07 | +46.67% | 3 | 20 | 435.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 3 | 67 | 440.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 3 | 445.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 14 | 105 | 450.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | - | 3 | 455.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 75 | 84 | 460.00 | 86.90 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 2 | 4 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 8 | 480.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 11 | 490.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.