Mercado abrirá em 5 h 48 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
81,36 +0,53 (+0,66%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.551,37 +477,09 (+0,78%)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.50 | 0.00 | - | 3 | 3 | 105.00 | 0.24 | 0.00 | - | 10 | 21 |
| 282.21 | 0.00 | - | - | 9 | 110.00 | 0.08 | 0.00 | - | 1 | 753 |
| 102.15 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 8 | 26 |
| 262.99 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 12 | 42 |
| 193.58 | 0.00 | - | 2 | 2 | 125.00 | 0.08 | 0.00 | - | 7 | 12 |
| 261.20 | 0.00 | - | 1 | 1 | 130.00 | 0.25 | 0.00 | - | 1 | 10 |
| 151.12 | 0.00 | - | 12 | 19 | 135.00 | 0.12 | 0.00 | - | 5 | 14 |
| 199.90 | 0.00 | - | 15 | 9 | 140.00 | 0.11 | 0.00 | - | 3 | 22 |
| 144.22 | 0.00 | - | 1 | 19 | 145.00 | 0.03 | 0.00 | - | 1 | 22 |
| 232.42 | 0.00 | - | 10 | 19 | 150.00 | 0.14 | 0.00 | - | 4 | 220 |
| 222.51 | 0.00 | - | 10 | 18 | 155.00 | 0.51 | 0.00 | - | 4 | 18 |
| 223.51 | 0.00 | - | 2 | 22 | 160.00 | 0.34 | 0.00 | - | 1 | 39 |
| 179.60 | 0.00 | - | 18 | 20 | 165.00 | 0.40 | 0.00 | - | 10 | 9 |
| 223.62 | 0.00 | - | 2 | 33 | 170.00 | 0.15 | 0.00 | - | 6 | 261 |
| 211.38 | 0.00 | - | 3 | 12 | 175.00 | 0.02 | 0.00 | - | 1 | 806 |
| 211.80 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 9 | 236 |
| 195.05 | 0.00 | - | 1 | 19 | 185.00 | 0.31 | 0.00 | - | 9 | 57 |
| 189.98 | 0.00 | - | 1 | 7 | 190.00 | 0.04 | 0.00 | - | 1 | 111 |
| 159.91 | 0.00 | - | 2 | 10 | 195.00 | 0.21 | 0.00 | - | 1 | 437 |
| 181.84 | -1.29 | -0.70% | 1 | 30 | 200.00 | 0.01 | 0.00 | - | 1 | 229 |
| 173.95 | 0.00 | - | 2 | 161 | 210.00 | 0.29 | 0.00 | - | 2 | 666 |
| 172.41 | 0.00 | - | 4 | 211 | 220.00 | 0.18 | 0.00 | - | 1 | 1,174 |
| 152.55 | 0.00 | - | 3 | 136 | 230.00 | 0.06 | 0.00 | - | 1 | 566 |
| 144.14 | 0.00 | - | 1 | 82 | 240.00 | 0.08 | -0.02 | -20.00% | 10 | 807 |
| 135.35 | +4.13 | +3.15% | 1 | 137 | 250.00 | 0.05 | -0.05 | -50.00% | 1 | 807 |
| 113.50 | 0.00 | - | 1 | 112 | 260.00 | 0.08 | -0.04 | -33.33% | 2 | 407 |
| 110.25 | 0.00 | - | 3 | 198 | 270.00 | 0.06 | -0.03 | -33.33% | 11 | 958 |
| 100.34 | 0.00 | - | 3 | 1,380 | 280.00 | 0.10 | -0.03 | -23.08% | 8 | 1,810 |
| 91.95 | 0.00 | - | 14 | 330 | 290.00 | 0.13 | -0.07 | -35.00% | 13 | 765 |
| 87.50 | +4.30 | +5.17% | 8 | 694 | 300.00 | 0.24 | +0.04 | +20.00% | 2 | 1,137 |
| 77.44 | +7.08 | +10.06% | 6 | 339 | 310.00 | 0.21 | -0.12 | -36.36% | 6 | 961 |
| 67.25 | +5.00 | +8.03% | 1 | 794 | 320.00 | 0.35 | -0.10 | -22.22% | 33 | 1,068 |
| 56.60 | +3.51 | +6.61% | 4 | 1,306 | 330.00 | 0.67 | -0.32 | -32.32% | 56 | 1,901 |
| 48.25 | +5.98 | +14.15% | 2 | 944 | 340.00 | 1.07 | -0.58 | -35.15% | 174 | 2,502 |
| 41.00 | +5.98 | +17.08% | 33 | 1,439 | 350.00 | 1.75 | -1.12 | -39.02% | 126 | 1,615 |
| 29.90 | +4.29 | +16.75% | 32 | 1,448 | 360.00 | 3.20 | -1.72 | -34.96% | 104 | 990 |
| 23.75 | +5.98 | +33.65% | 36 | 2,688 | 370.00 | 5.80 | -2.30 | -28.40% | 119 | 1,271 |
| 16.00 | +3.75 | +30.61% | 87 | 1,485 | 380.00 | 9.57 | -3.36 | -25.99% | 265 | 2,302 |
| 10.58 | +1.98 | +23.02% | 383 | 1,955 | 390.00 | 13.60 | -4.64 | -25.44% | 232 | 1,597 |
| 7.55 | +2.25 | +42.45% | 149 | 2,574 | 400.00 | 19.46 | -6.64 | -25.44% | 49 | 190 |
| 4.60 | +1.10 | +31.43% | 105 | 1,156 | 410.00 | 31.78 | 0.00 | - | 7 | 15 |
| 2.99 | +0.66 | +28.33% | 74 | 1,199 | 420.00 | 37.14 | +4.34 | +13.23% | 14 | 31 |
| 1.77 | +0.32 | +22.07% | 47 | 618 | 430.00 | 39.22 | 0.00 | - | 5 | 6 |
| 1.17 | +0.11 | +10.38% | 58 | 267 | 440.00 | 56.70 | 0.00 | - | 2 | 4 |
| 0.79 | +0.06 | +8.22% | 44 | 311 | 450.00 | 65.25 | 0.00 | - | 1 | 4 |
| 0.57 | -0.04 | -6.56% | 6 | 132 | 460.00 | 133.75 | 0.00 | - | 1 | 0 |
| 0.40 | +0.05 | +14.29% | 16 | 91 | 470.00 | - | - | - | - | - |
| 0.36 | +0.11 | +44.00% | 2 | 366 | 480.00 | 161.90 | 0.00 | - | - | 0 |
| 0.15 | -0.05 | -25.00% | 4 | 71 | 490.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 7 | 195 | 500.00 | 171.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 11 | 23 | 510.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 19 | 312 | 520.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 17 | 530.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.