Mercado abrirá em 8 h 13 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,21 +0,38 (+0,47%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.743,43 +466,05 (+0,76%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 166.50 | 205.00 | 209.10 | 0.00 | - | - | 1 | 152.25% |
| CRWD240712C00200000 | 2024-06-14 1:19PM EDT | 200.00 | 186.72 | 185.10 | 189.15 | 0.00 | - | - | 1 | 136.91% |
| CRWD240712C00220000 | 2024-06-20 2:39PM EDT | 220.00 | 164.00 | 165.25 | 169.25 | 0.00 | - | 1 | 4 | 123.93% |
| CRWD240712C00240000 | 2024-06-18 3:37PM EDT | 240.00 | 152.47 | 145.25 | 149.35 | 0.00 | - | 1 | 1 | 108.35% |
| CRWD240712C00250000 | 2024-06-04 3:51PM EDT | 250.00 | 61.04 | 135.30 | 139.35 | 0.00 | - | 1 | 1 | 100.83% |
| CRWD240712C00255000 | 2024-05-31 11:08AM EDT | 255.00 | 61.53 | 130.40 | 134.40 | 0.00 | - | 2 | 2 | 98.78% |
| CRWD240712C00275000 | 2024-06-10 9:51AM EDT | 275.00 | 105.20 | 110.40 | 114.45 | 0.00 | - | 1 | 3 | 83.57% |
| CRWD240712C00280000 | 2024-05-30 10:22AM EDT | 280.00 | 60.02 | 105.40 | 109.50 | 0.00 | - | 2 | 2 | 80.27% |
| CRWD240712C00290000 | 2024-06-10 9:41AM EDT | 290.00 | 91.05 | 95.55 | 98.65 | 0.00 | - | 1 | 1 | 64.80% |
| CRWD240712C00300000 | 2024-06-25 10:50AM EDT | 300.00 | 85.40 | 85.85 | 88.75 | 0.00 | - | 28 | 30 | 62.70% |
| CRWD240712C00305000 | 2024-06-10 1:37PM EDT | 305.00 | 76.93 | 80.85 | 83.95 | 0.00 | - | 14 | 8 | 61.01% |
| CRWD240712C00310000 | 2024-06-17 3:23PM EDT | 310.00 | 85.19 | 75.90 | 79.00 | 0.00 | - | 30 | 61 | 58.30% |
| CRWD240712C00315000 | 2024-06-17 3:23PM EDT | 315.00 | 80.27 | 70.95 | 74.50 | 0.00 | - | 30 | 49 | 58.52% |
| CRWD240712C00320000 | 2024-06-25 10:50AM EDT | 320.00 | 65.64 | 65.95 | 69.55 | 0.00 | - | 28 | 40 | 55.13% |
| CRWD240712C00325000 | 2024-06-07 9:54AM EDT | 325.00 | 29.35 | 61.00 | 64.15 | 0.00 | - | 6 | 10 | 63.75% |
| CRWD240712C00330000 | 2024-06-17 1:59PM EDT | 330.00 | 64.33 | 56.15 | 59.65 | 0.00 | - | 2 | 19 | 62.88% |
| CRWD240712C00335000 | 2024-06-21 10:04AM EDT | 335.00 | 40.75 | 51.20 | 54.75 | 0.00 | - | 5 | 8 | 59.12% |
| CRWD240712C00340000 | 2024-06-21 3:31PM EDT | 340.00 | 39.60 | 46.35 | 49.55 | 0.00 | - | 7 | 49 | 53.55% |
| CRWD240712C00345000 | 2024-06-21 3:48PM EDT | 345.00 | 34.72 | 41.55 | 45.25 | 0.00 | - | 2 | 18 | 53.02% |
| CRWD240712C00350000 | 2024-06-25 10:42AM EDT | 350.00 | 36.85 | 36.95 | 39.45 | 0.00 | - | 2 | 41 | 44.30% |
| CRWD240712C00355000 | 2024-06-24 1:16PM EDT | 355.00 | 28.05 | 32.75 | 35.70 | 0.00 | - | 1 | 19 | 45.96% |
| CRWD240712C00360000 | 2024-06-25 10:28AM EDT | 360.00 | 27.18 | 29.20 | 30.60 | 0.00 | - | 6 | 18 | 40.76% |
| CRWD240712C00365000 | 2024-06-25 3:50PM EDT | 365.00 | 24.15 | 24.15 | 26.00 | 0.00 | - | 8 | 8 | 37.54% |
| CRWD240712C00370000 | 2024-06-25 10:09AM EDT | 370.00 | 20.80 | 21.05 | 22.95 | 0.00 | - | 9 | 71 | 39.53% |
| CRWD240712C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 17.65 | 17.50 | 18.75 | 0.00 | - | 14 | 67 | 36.49% |
| CRWD240712C00380000 | 2024-06-25 3:59PM EDT | 380.00 | 14.15 | 13.35 | 15.35 | 0.00 | - | 129 | 113 | 35.33% |
| CRWD240712C00385000 | 2024-06-25 3:23PM EDT | 385.00 | 10.52 | 11.45 | 12.30 | 0.00 | - | 132 | 239 | 34.31% |
| CRWD240712C00390000 | 2024-06-25 3:39PM EDT | 390.00 | 8.40 | 9.05 | 10.25 | 0.00 | - | 58 | 180 | 35.29% |
| CRWD240712C00395000 | 2024-06-25 3:46PM EDT | 395.00 | 6.46 | 7.00 | 8.65 | 0.00 | - | 103 | 51 | 36.66% |
| CRWD240712C00400000 | 2024-06-25 3:48PM EDT | 400.00 | 5.00 | 5.35 | 6.40 | 0.00 | - | 201 | 210 | 35.03% |
| CRWD240712C00405000 | 2024-06-25 3:56PM EDT | 405.00 | 4.03 | 3.95 | 5.30 | 0.00 | - | 11 | 33 | 36.20% |
| CRWD240712C00410000 | 2024-06-25 3:05PM EDT | 410.00 | 2.77 | 2.91 | 3.75 | 0.00 | - | 35 | 44 | 34.83% |
| CRWD240712C00415000 | 2024-06-25 2:54PM EDT | 415.00 | 2.25 | 2.13 | 2.80 | 0.00 | - | 17 | 27 | 34.74% |
| CRWD240712C00420000 | 2024-06-25 10:57AM EDT | 420.00 | 1.87 | 1.31 | 1.99 | 0.00 | - | 27 | 66 | 34.29% |
| CRWD240712C00425000 | 2024-06-25 1:05PM EDT | 425.00 | 1.07 | 1.19 | 1.51 | 0.00 | - | 10 | 19 | 34.72% |
| CRWD240712C00430000 | 2024-06-25 3:28PM EDT | 430.00 | 0.88 | 0.90 | 1.15 | 0.00 | - | 14 | 36 | 35.22% |
| CRWD240712C00435000 | 2024-06-25 10:06AM EDT | 435.00 | 0.87 | 0.68 | 1.25 | 0.00 | - | 1 | 12 | 38.82% |
| CRWD240712C00440000 | 2024-06-25 1:12PM EDT | 440.00 | 0.54 | 0.46 | 0.69 | 0.00 | - | 5 | 11 | 36.49% |
| CRWD240712C00445000 | 2024-06-20 11:55AM EDT | 445.00 | 1.01 | 0.23 | 0.67 | 0.00 | - | - | 1 | 38.75% |
| CRWD240712C00450000 | 2024-06-17 9:55AM EDT | 450.00 | 0.50 | 0.18 | 1.10 | 0.00 | - | 2 | 32 | 45.61% |
| CRWD240712C00460000 | 2024-06-24 10:01AM EDT | 460.00 | 0.34 | 0.12 | 0.79 | 0.00 | - | 2 | 41 | 47.31% |
| CRWD240712C00470000 | 2024-06-24 3:52PM EDT | 470.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 43.60% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240712P00205000 | 2024-06-04 3:33PM EDT | 205.00 | 0.56 | 0.00 | 1.31 | 0.00 | - | 26 | 26 | 143.95% |
| CRWD240712P00210000 | 2024-06-04 3:33PM EDT | 210.00 | 0.68 | 0.00 | 0.56 | 0.00 | - | 26 | 26 | 123.34% |
| CRWD240712P00230000 | 2024-06-10 10:20AM EDT | 230.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 120.75% |
| CRWD240712P00235000 | 2024-06-10 11:32AM EDT | 235.00 | 0.12 | 0.00 | 1.77 | 0.00 | - | 4 | 4 | 121.92% |
| CRWD240712P00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.39 | 0.00 | 1.34 | 0.00 | - | 1 | 7 | 112.11% |
| CRWD240712P00245000 | 2024-06-04 3:40PM EDT | 245.00 | 3.02 | 0.00 | 1.34 | 0.00 | - | 5 | 5 | 107.81% |
| CRWD240712P00250000 | 2024-06-12 12:01PM EDT | 250.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 15 | 103.76% |
| CRWD240712P00255000 | 2024-06-17 1:32PM EDT | 255.00 | 0.38 | 0.00 | 1.36 | 0.00 | - | 4 | 21 | 99.76% |
| CRWD240712P00260000 | 2024-06-25 12:25PM EDT | 260.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 3 | 32 | 87.60% |
| CRWD240712P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 1 | 7 | 91.85% |
| CRWD240712P00270000 | 2024-06-25 2:19PM EDT | 270.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 24 | 6 | 80.37% |
| CRWD240712P00275000 | 2024-06-10 3:22PM EDT | 275.00 | 0.65 | 0.00 | 1.38 | 0.00 | - | 1 | 65 | 84.13% |
| CRWD240712P00280000 | 2024-06-17 9:30AM EDT | 280.00 | 0.42 | 0.10 | 0.77 | 0.00 | - | 9 | 54 | 74.41% |
| CRWD240712P00285000 | 2024-06-21 11:46AM EDT | 285.00 | 0.16 | 0.05 | 0.51 | 0.00 | - | 1 | 22 | 66.31% |
| CRWD240712P00290000 | 2024-06-21 10:22AM EDT | 290.00 | 0.21 | 0.08 | 1.40 | 0.00 | - | 1 | 23 | 73.73% |
| CRWD240712P00295000 | 2024-06-13 3:39PM EDT | 295.00 | 0.25 | 0.00 | 0.44 | 0.00 | - | 2 | 26 | 57.72% |
| CRWD240712P00300000 | 2024-06-21 3:37PM EDT | 300.00 | 0.40 | 0.01 | 0.40 | 0.00 | - | 19 | 73 | 54.00% |
| CRWD240712P00305000 | 2024-06-25 1:22PM EDT | 305.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 1 | 39 | 56.10% |
| CRWD240712P00310000 | 2024-06-21 3:51PM EDT | 310.00 | 0.30 | 0.01 | 1.45 | 0.00 | - | 5 | 72 | 58.94% |
| CRWD240712P00315000 | 2024-06-20 2:13PM EDT | 315.00 | 0.47 | 0.07 | 0.79 | 0.00 | - | 1 | 34 | 50.34% |
| CRWD240712P00320000 | 2024-06-17 1:42PM EDT | 320.00 | 0.50 | 0.10 | 0.83 | 0.00 | - | 1 | 47 | 53.17% |
| CRWD240712P00325000 | 2024-06-24 1:09PM EDT | 325.00 | 0.36 | 0.10 | 0.85 | 0.00 | - | 19 | 72 | 49.85% |
| CRWD240712P00330000 | 2024-06-21 11:06AM EDT | 330.00 | 1.15 | 0.13 | 0.97 | 0.00 | - | 6 | 79 | 47.61% |
| CRWD240712P00335000 | 2024-06-25 10:48AM EDT | 335.00 | 0.58 | 0.17 | 0.99 | 0.00 | - | 1 | 83 | 44.19% |
| CRWD240712P00340000 | 2024-06-25 3:52PM EDT | 340.00 | 0.41 | 0.41 | 0.62 | 0.00 | - | 8 | 53 | 36.62% |
| CRWD240712P00345000 | 2024-06-25 3:59PM EDT | 345.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 29 | 106 | 34.13% |
| CRWD240712P00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.89 | 0.81 | 1.00 | 0.00 | - | 148 | 602 | 33.37% |
| CRWD240712P00355000 | 2024-06-25 3:29PM EDT | 355.00 | 1.45 | 1.16 | 1.41 | 0.00 | - | 26 | 146 | 32.61% |
| CRWD240712P00360000 | 2024-06-25 3:54PM EDT | 360.00 | 1.91 | 1.80 | 1.97 | 0.00 | - | 124 | 346 | 31.87% |
| CRWD240712P00365000 | 2024-06-25 3:54PM EDT | 365.00 | 2.83 | 2.36 | 3.55 | 0.00 | - | 35 | 150 | 34.73% |
| CRWD240712P00370000 | 2024-06-25 3:56PM EDT | 370.00 | 3.77 | 3.45 | 3.80 | 0.00 | - | 46 | 59 | 30.80% |
| CRWD240712P00375000 | 2024-06-25 3:56PM EDT | 375.00 | 5.20 | 4.30 | 5.20 | 0.00 | - | 17 | 123 | 30.50% |
| CRWD240712P00380000 | 2024-06-25 1:06PM EDT | 380.00 | 8.64 | 6.55 | 7.00 | 0.00 | - | 13 | 94 | 30.36% |
| CRWD240712P00385000 | 2024-06-25 10:10AM EDT | 385.00 | 9.45 | 8.40 | 10.15 | 0.00 | - | 6 | 51 | 33.14% |
| CRWD240712P00390000 | 2024-06-24 11:20AM EDT | 390.00 | 16.56 | 11.10 | 12.80 | 0.00 | - | 13 | 122 | 33.22% |
| CRWD240712P00395000 | 2024-06-25 12:07PM EDT | 395.00 | 14.40 | 13.80 | 15.80 | 0.00 | - | 5 | 3 | 33.30% |
| CRWD240712P00400000 | 2024-06-25 9:35AM EDT | 400.00 | 23.10 | 17.05 | 18.75 | 0.00 | - | 12 | 37 | 32.11% |
| CRWD240712P00405000 | 2024-06-12 1:45PM EDT | 405.00 | 23.60 | 20.70 | 22.20 | 0.00 | - | - | 2 | 31.40% |
| CRWD240712P00410000 | 2024-06-10 12:22PM EDT | 410.00 | 31.84 | 24.15 | 27.20 | 0.00 | - | - | 2 | 35.66% |
| CRWD240712P00470000 | 2024-06-21 9:41AM EDT | 470.00 | 98.30 | 81.60 | 85.60 | 0.00 | - | 1 | 0 | 65.87% |
| CRWD240712P00480000 | 2024-06-21 9:30AM EDT | 480.00 | 105.05 | 91.60 | 95.65 | 0.00 | - | 1 | 0 | 71.34% |
© 2024 Yahoo. Todos os direitos reservados.