Mercado fechará em 2 h 50 min
BOVESPA
124.814,37 +84,97 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.667,19 -251,19 (-0,45%) PETROLEO CRU
77,76 +0,89 (+1,16%) OURO
2.335,40 -1,80 (-0,08%) Bitcoin USD
68.481,72 +634,83 (+0,94%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-05-09 2:40PM EDT | 125.00 | 193.58 | 229.80 | 231.35 | 0.00 | - | 2 | 2 | 142.43% |
| CRWD240719C00130000 | 2024-05-16 1:37PM EDT | 130.00 | 212.60 | 224.60 | 226.40 | 0.00 | - | 2 | 2 | 136.18% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 210.45 | 214.10 | 0.00 | - | 12 | 19 | 0.00% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 0.00% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD240719C00150000 | 2024-05-20 3:04PM EDT | 150.00 | 197.70 | 204.60 | 206.60 | 0.00 | - | 1 | 9 | 119.78% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 185.60 | 189.30 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 0.00% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD240719C00180000 | 2024-05-21 10:04AM EDT | 180.00 | 169.04 | 175.15 | 176.95 | 0.00 | - | 2 | 22 | 101.88% |
| CRWD240719C00185000 | 2024-05-23 11:07AM EDT | 185.00 | 163.01 | 170.20 | 172.20 | 0.00 | - | 1 | 19 | 99.76% |
| CRWD240719C00190000 | 2024-05-23 11:07AM EDT | 190.00 | 158.09 | 165.25 | 167.30 | 0.00 | - | 2 | 8 | 96.90% |
| CRWD240719C00195000 | 2024-05-24 11:10AM EDT | 195.00 | 159.91 | 160.30 | 161.95 | +14.80 | +10.20% | 2 | 10 | 92.03% |
| CRWD240719C00200000 | 2024-05-24 10:40AM EDT | 200.00 | 156.05 | 155.45 | 157.55 | +5.83 | +3.88% | 4 | 43 | 91.93% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 210.00 | 88.48 | 145.35 | 147.25 | 0.00 | - | 1 | 169 | 83.62% |
| CRWD240719C00220000 | 2024-05-09 10:40AM EDT | 220.00 | 100.95 | 135.40 | 137.45 | 0.00 | - | 5 | 210 | 78.26% |
| CRWD240719C00230000 | 2024-05-16 3:41PM EDT | 230.00 | 112.81 | 125.55 | 127.65 | 0.00 | - | 1 | 130 | 73.34% |
| CRWD240719C00240000 | 2024-05-20 10:18AM EDT | 240.00 | 109.80 | 115.85 | 117.90 | 0.00 | - | 1 | 81 | 69.08% |
| CRWD240719C00250000 | 2024-05-17 2:17PM EDT | 250.00 | 97.32 | 106.45 | 108.30 | 0.00 | - | 7 | 127 | 65.91% |
| CRWD240719C00260000 | 2024-05-15 3:22PM EDT | 260.00 | 93.05 | 97.05 | 98.90 | +3.74 | +4.19% | 1 | 136 | 62.85% |
| CRWD240719C00270000 | 2024-05-22 11:11AM EDT | 270.00 | 82.00 | 87.75 | 89.75 | 0.00 | - | 1 | 190 | 60.11% |
| CRWD240719C00280000 | 2024-05-22 11:11AM EDT | 280.00 | 73.00 | 78.70 | 80.30 | 0.00 | - | 1 | 382 | 56.81% |
| CRWD240719C00290000 | 2024-05-24 12:14PM EDT | 290.00 | 70.25 | 69.70 | 71.60 | +3.33 | +4.98% | 11 | 407 | 54.35% |
| CRWD240719C00300000 | 2024-05-24 12:13PM EDT | 300.00 | 62.15 | 62.00 | 63.40 | +4.44 | +7.69% | 42 | 484 | 53.72% |
| CRWD240719C00310000 | 2024-05-24 11:31AM EDT | 310.00 | 53.85 | 54.35 | 55.30 | +3.55 | +7.06% | 37 | 292 | 52.24% |
| CRWD240719C00320000 | 2024-05-24 11:42AM EDT | 320.00 | 46.78 | 47.25 | 48.25 | +7.32 | +18.55% | 17 | 471 | 51.62% |
| CRWD240719C00330000 | 2024-05-24 12:51PM EDT | 330.00 | 40.30 | 40.35 | 41.00 | +7.20 | +21.75% | 11 | 525 | 50.64% |
| CRWD240719C00340000 | 2024-05-24 12:39PM EDT | 340.00 | 34.80 | 34.45 | 34.80 | +6.88 | +24.64% | 76 | 517 | 49.70% |
| CRWD240719C00350000 | 2024-05-24 12:44PM EDT | 350.00 | 29.23 | 28.95 | 29.30 | +6.26 | +27.25% | 49 | 1,060 | 49.05% |
| CRWD240719C00360000 | 2024-05-24 12:45PM EDT | 360.00 | 24.28 | 24.15 | 24.45 | +5.63 | +30.19% | 93 | 582 | 48.54% |
| CRWD240719C00370000 | 2024-05-24 12:44PM EDT | 370.00 | 20.23 | 20.05 | 20.35 | +4.73 | +30.52% | 29 | 294 | 48.36% |
| CRWD240719C00380000 | 2024-05-24 12:39PM EDT | 380.00 | 16.60 | 16.40 | 16.75 | +3.90 | +30.71% | 30 | 243 | 48.11% |
| CRWD240719C00390000 | 2024-05-24 12:50PM EDT | 390.00 | 13.15 | 13.35 | 13.55 | +2.90 | +28.29% | 35 | 138 | 47.66% |
| CRWD240719C00400000 | 2024-05-24 12:40PM EDT | 400.00 | 10.80 | 10.70 | 11.30 | +1.95 | +22.03% | 15 | 220 | 48.18% |
| CRWD240719C00410000 | 2024-05-24 12:12PM EDT | 410.00 | 8.40 | 8.55 | 9.30 | +0.90 | +12.00% | 10 | 206 | 48.45% |
| CRWD240719C00420000 | 2024-05-24 12:40PM EDT | 420.00 | 6.95 | 6.75 | 7.45 | +2.00 | +40.40% | 19 | 127 | 48.28% |
| CRWD240719C00430000 | 2024-05-24 11:13AM EDT | 430.00 | 5.40 | 5.30 | 5.45 | +1.43 | +36.02% | 6 | 90 | 46.80% |
| CRWD240719C00440000 | 2024-05-24 12:37PM EDT | 440.00 | 4.25 | 4.15 | 4.30 | +1.05 | +32.81% | 13 | 66 | 46.78% |
| CRWD240719C00450000 | 2024-05-23 1:42PM EDT | 450.00 | 2.67 | 3.15 | 3.30 | 0.00 | - | 3 | 27 | 46.48% |
| CRWD240719C00460000 | 2024-05-24 12:37PM EDT | 460.00 | 2.49 | 2.45 | 2.54 | +0.09 | +3.75% | 3 | 60 | 46.35% |
| CRWD240719C00470000 | 2024-05-20 11:36AM EDT | 470.00 | 1.99 | 1.45 | 2.15 | 0.00 | - | 2 | 25 | 47.27% |
| CRWD240719C00480000 | 2024-05-24 12:39PM EDT | 480.00 | 1.43 | 1.35 | 1.50 | +0.29 | +25.44% | 2 | 160 | 46.25% |
| CRWD240719C00490000 | 2024-05-23 11:02AM EDT | 490.00 | 0.94 | 0.73 | 1.32 | 0.00 | - | 1 | 61 | 47.47% |
| CRWD240719C00500000 | 2024-05-21 11:05AM EDT | 500.00 | 0.87 | 0.49 | 1.00 | 0.00 | - | 1 | 38 | 47.31% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 11 | 15 | 127.93% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 753 | 123.54% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 10 | 35 | 114.75% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 7 | 12 | 110.94% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 107.03% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 103.42% |
| CRWD240719P00140000 | 2024-05-16 12:49PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 83.01% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 3 | 23 | 96.68% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 90.72% |
| CRWD240719P00155000 | 2024-05-23 11:16AM EDT | 155.00 | 0.24 | 0.01 | 0.48 | 0.00 | - | 10 | 14 | 88.48% |
| CRWD240719P00160000 | 2024-05-23 11:16AM EDT | 160.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 10 | 39 | 85.06% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 86.13% |
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | 6 | 261 | 79.25% |
| CRWD240719P00175000 | 2024-05-23 3:10PM EDT | 175.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 2 | 796 | 67.19% |
| CRWD240719P00180000 | 2024-05-22 10:14AM EDT | 180.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 2 | 236 | 73.54% |
| CRWD240719P00185000 | 2024-05-06 11:42AM EDT | 185.00 | 0.51 | 0.05 | 0.23 | 0.00 | - | 1 | 48 | 66.11% |
| CRWD240719P00190000 | 2024-05-24 11:53AM EDT | 190.00 | 0.12 | 0.01 | 0.15 | -0.03 | -20.00% | 1 | 108 | 59.77% |
| CRWD240719P00195000 | 2024-05-23 3:58PM EDT | 195.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 13 | 390 | 59.86% |
| CRWD240719P00200000 | 2024-05-17 10:40AM EDT | 200.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 102 | 60.40% |
| CRWD240719P00210000 | 2024-05-23 2:50PM EDT | 210.00 | 0.26 | 0.18 | 0.58 | 0.00 | - | 3 | 664 | 61.72% |
| CRWD240719P00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.61 | 0.18 | 0.57 | 0.00 | - | 1 | 1,002 | 56.69% |
| CRWD240719P00230000 | 2024-05-24 11:08AM EDT | 230.00 | 0.50 | 0.40 | 0.77 | -0.28 | -35.90% | 1 | 315 | 55.64% |
| CRWD240719P00240000 | 2024-05-23 3:10PM EDT | 240.00 | 1.04 | 0.42 | 0.94 | 0.00 | - | 2 | 414 | 52.12% |
| CRWD240719P00250000 | 2024-05-24 11:54AM EDT | 250.00 | 1.02 | 0.85 | 1.05 | -0.29 | -22.14% | 3 | 380 | 50.32% |
| CRWD240719P00260000 | 2024-05-24 12:46PM EDT | 260.00 | 1.45 | 1.18 | 1.72 | -0.60 | -29.27% | 5 | 290 | 51.44% |
| CRWD240719P00270000 | 2024-05-24 11:50AM EDT | 270.00 | 2.08 | 1.91 | 2.07 | -0.40 | -16.13% | 19 | 371 | 48.36% |
| CRWD240719P00280000 | 2024-05-24 12:46PM EDT | 280.00 | 2.99 | 2.83 | 2.96 | -0.96 | -24.30% | 278 | 1,099 | 47.44% |
| CRWD240719P00290000 | 2024-05-24 12:04PM EDT | 290.00 | 4.07 | 4.00 | 4.15 | -1.51 | -27.06% | 21 | 641 | 46.56% |
| CRWD240719P00300000 | 2024-05-24 12:53PM EDT | 300.00 | 5.65 | 5.60 | 5.75 | -2.35 | -29.37% | 56 | 962 | 45.86% |
| CRWD240719P00310000 | 2024-05-24 12:06PM EDT | 310.00 | 7.70 | 7.60 | 7.80 | -2.76 | -26.39% | 31 | 698 | 45.18% |
| CRWD240719P00320000 | 2024-05-24 11:50AM EDT | 320.00 | 10.30 | 10.05 | 10.40 | -3.50 | -25.36% | 19 | 756 | 44.61% |
| CRWD240719P00330000 | 2024-05-24 10:58AM EDT | 330.00 | 14.30 | 13.45 | 13.70 | -3.45 | -19.44% | 18 | 407 | 44.30% |
| CRWD240719P00340000 | 2024-05-24 12:14PM EDT | 340.00 | 17.35 | 17.30 | 17.55 | -4.65 | -21.14% | 54 | 319 | 43.85% |
| CRWD240719P00350000 | 2024-05-24 12:14PM EDT | 350.00 | 21.90 | 21.85 | 22.15 | -4.45 | -16.89% | 93 | 437 | 43.59% |
| CRWD240719P00360000 | 2024-05-24 12:39PM EDT | 360.00 | 27.05 | 27.15 | 27.50 | -4.30 | -13.72% | 57 | 210 | 43.50% |
| CRWD240719P00370000 | 2024-05-24 12:39PM EDT | 370.00 | 33.00 | 32.90 | 33.25 | -4.15 | -11.17% | 45 | 95 | 42.99% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 380.00 | 69.20 | 38.75 | 39.75 | 0.00 | - | 2 | 18 | 42.74% |
| CRWD240719P00390000 | 2024-05-23 11:39AM EDT | 390.00 | 50.29 | 46.45 | 47.45 | 0.00 | - | 2 | 31 | 43.77% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 400.00 | 99.10 | 53.70 | 54.30 | 0.00 | - | 8 | 19 | 42.06% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 410.00 | 106.80 | 61.00 | 62.95 | 0.00 | - | 6 | 2 | 43.32% |
| CRWD240719P00420000 | 2024-05-14 10:26AM EDT | 420.00 | 96.00 | 69.55 | 71.30 | 0.00 | - | 1 | 1 | 43.08% |
| CRWD240719P00430000 | 2024-05-23 9:41AM EDT | 430.00 | 86.25 | 78.55 | 80.55 | 0.00 | - | 2 | 2 | 44.57% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 110.88% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 116.04% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 109.30% |
© 2024 Yahoo. Todos os direitos reservados.