Mercado abrirá em 8 h 11 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
81,22 +0,39 (+0,48%) OURO
2.327,70 -3,10 (-0,13%) Bitcoin USD
61.743,82 +472,98 (+0,77%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 205.55 | 209.50 | 0.00 | - | 1 | 1 | 129.15% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 185.50 | 189.60 | 0.00 | - | 2 | 4 | 113.57% |
| CRWD240726C00205000 | 2024-06-18 11:07AM EDT | 205.00 | 188.46 | 180.55 | 184.70 | 0.00 | - | - | 1 | 111.38% |
| CRWD240726C00210000 | 2024-06-17 1:45PM EDT | 210.00 | 182.68 | 175.75 | 179.70 | 0.00 | - | - | 6 | 109.57% |
| CRWD240726C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 146.91 | 150.75 | 154.85 | 0.00 | - | 1 | 1 | 92.80% |
| CRWD240726C00250000 | 2024-06-24 9:30AM EDT | 250.00 | 128.50 | 135.80 | 139.90 | 0.00 | - | 2 | 81 | 83.42% |
| CRWD240726C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 127.43 | 126.00 | 129.60 | 0.00 | - | 1 | 4 | 76.29% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 116.20 | 119.80 | 0.00 | - | - | 1 | 72.46% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 280.00 | 107.00 | 106.20 | 110.00 | 0.00 | - | 2 | 3 | 67.31% |
| CRWD240726C00290000 | 2024-06-24 9:30AM EDT | 290.00 | 87.47 | 96.45 | 100.10 | 0.00 | - | 5 | 5 | 62.79% |
| CRWD240726C00300000 | 2024-06-24 9:30AM EDT | 300.00 | 77.80 | 86.50 | 90.20 | 0.00 | - | 2 | 8 | 57.32% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 81.50 | 85.25 | 0.00 | - | 2 | 2 | 54.50% |
| CRWD240726C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 60.85 | 71.80 | 75.40 | 0.00 | - | 79 | 79 | 50.07% |
| CRWD240726C00320000 | 2024-06-24 12:30PM EDT | 320.00 | 62.65 | 67.00 | 70.65 | 0.00 | - | 1 | 7 | 57.92% |
| CRWD240726C00325000 | 2024-06-25 11:25AM EDT | 325.00 | 64.28 | 62.05 | 65.65 | 0.00 | - | 1 | 5 | 54.48% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 330.00 | 58.31 | 57.50 | 60.75 | 0.00 | - | 1 | 9 | 51.48% |
| CRWD240726C00335000 | 2024-06-24 10:07AM EDT | 335.00 | 50.00 | 52.75 | 56.25 | 0.00 | - | 1 | 1 | 50.03% |
| CRWD240726C00340000 | 2024-06-25 11:25AM EDT | 340.00 | 50.24 | 48.25 | 51.75 | 0.00 | - | 2 | 30 | 48.35% |
| CRWD240726C00345000 | 2024-06-25 9:55AM EDT | 345.00 | 44.00 | 44.00 | 46.25 | 0.00 | - | 2 | 14 | 42.98% |
| CRWD240726C00350000 | 2024-06-25 12:10PM EDT | 350.00 | 41.40 | 39.75 | 42.25 | 0.00 | - | 2 | 10 | 42.75% |
| CRWD240726C00355000 | 2024-06-25 3:37PM EDT | 355.00 | 35.20 | 35.80 | 38.50 | 0.00 | - | 2 | 2 | 42.79% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 32.30 | 34.50 | 0.00 | - | 6 | 7 | 41.62% |
| CRWD240726C00365000 | 2024-06-24 10:15AM EDT | 365.00 | 25.45 | 28.45 | 30.10 | 0.00 | - | 2 | 19 | 39.06% |
| CRWD240726C00370000 | 2024-06-24 12:38PM EDT | 370.00 | 21.15 | 24.55 | 26.65 | 0.00 | - | 12 | 22 | 38.60% |
| CRWD240726C00375000 | 2024-06-25 12:34PM EDT | 375.00 | 22.16 | 21.65 | 23.50 | 0.00 | - | 2 | 43 | 38.36% |
| CRWD240726C00380000 | 2024-06-25 3:59PM EDT | 380.00 | 19.15 | 18.65 | 19.95 | 0.00 | - | 4 | 164 | 36.69% |
| CRWD240726C00385000 | 2024-06-25 3:59PM EDT | 385.00 | 16.20 | 15.75 | 17.10 | 0.00 | - | 12 | 89 | 36.13% |
| CRWD240726C00390000 | 2024-06-25 3:59PM EDT | 390.00 | 13.99 | 13.40 | 15.00 | 0.00 | - | 54 | 82 | 36.71% |
| CRWD240726C00395000 | 2024-06-25 1:31PM EDT | 395.00 | 10.15 | 11.30 | 13.00 | 0.00 | - | 11 | 44 | 36.98% |
| CRWD240726C00400000 | 2024-06-25 3:57PM EDT | 400.00 | 9.60 | 9.40 | 10.65 | 0.00 | - | 26 | 61 | 35.94% |
| CRWD240726C00405000 | 2024-06-25 3:06PM EDT | 405.00 | 7.10 | 7.65 | 8.55 | 0.00 | - | 9 | 18 | 34.89% |
| CRWD240726C00410000 | 2024-06-25 3:37PM EDT | 410.00 | 6.03 | 6.40 | 7.90 | 0.00 | - | 6 | 39 | 36.86% |
| CRWD240726C00415000 | 2024-06-25 3:36PM EDT | 415.00 | 4.87 | 5.25 | 6.20 | 0.00 | - | 12 | 20 | 35.74% |
| CRWD240726C00420000 | 2024-06-25 3:59PM EDT | 420.00 | 4.45 | 4.35 | 4.75 | 0.00 | - | 24 | 94 | 34.66% |
| CRWD240726C00425000 | 2024-06-25 1:37PM EDT | 425.00 | 3.09 | 2.84 | 4.95 | 0.00 | - | 5 | 10 | 38.09% |
| CRWD240726C00430000 | 2024-06-25 1:40PM EDT | 430.00 | 2.52 | 2.20 | 4.05 | 0.00 | - | 7 | 56 | 37.91% |
| CRWD240726C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 2.31 | 1.71 | 2.79 | 0.00 | - | 2 | 12 | 35.83% |
| CRWD240726C00440000 | 2024-06-25 3:55PM EDT | 440.00 | 1.90 | 1.80 | 2.89 | 0.00 | - | 7 | 4 | 38.56% |
| CRWD240726C00445000 | 2024-06-21 11:29AM EDT | 445.00 | 1.23 | 1.06 | 2.71 | 0.00 | - | 2 | 1 | 40.08% |
| CRWD240726C00450000 | 2024-06-17 3:19PM EDT | 450.00 | 3.55 | 0.84 | 2.65 | 0.00 | - | 3 | 9 | 42.00% |
| CRWD240726C00460000 | 2024-06-21 1:39PM EDT | 460.00 | 0.65 | 0.75 | 1.42 | 0.00 | - | 2 | 15 | 39.62% |
| CRWD240726C00470000 | 2024-06-12 10:39AM EDT | 470.00 | 1.02 | 0.23 | 1.00 | 0.00 | - | - | 20 | 40.23% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.15 | 1.15 | 0.00 | - | - | 20 | 44.82% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.10 | 0.51 | 0.00 | - | - | 1 | 41.60% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 500.00 | 0.61 | 0.06 | 0.75 | 0.00 | - | 1 | 9 | 47.46% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.51 | 0.00 | 1.39 | 0.00 | - | 4 | 4 | 77.22% |
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 2.26 | 0.00 | - | 3 | 1 | 68.14% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.02 | 2.09 | 0.00 | - | - | 1 | 64.23% |
| CRWD240726P00285000 | 2024-06-21 11:55AM EDT | 285.00 | 0.27 | 0.03 | 1.51 | 0.00 | - | 1 | 2 | 57.79% |
| CRWD240726P00290000 | 2024-06-18 11:57AM EDT | 290.00 | 0.31 | 0.20 | 0.50 | 0.00 | - | 5 | 10 | 51.03% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.08 | 1.58 | 0.00 | - | 1 | 1 | 52.95% |
| CRWD240726P00300000 | 2024-06-24 11:10AM EDT | 300.00 | 0.41 | 0.08 | 1.62 | 0.00 | - | 2 | 12 | 50.42% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.10 | 1.69 | 0.00 | - | 1 | 10 | 55.09% |
| CRWD240726P00310000 | 2024-06-25 12:29PM EDT | 310.00 | 0.55 | 0.14 | 0.75 | 0.00 | - | 5 | 23 | 43.87% |
| CRWD240726P00315000 | 2024-06-25 3:39PM EDT | 315.00 | 0.88 | 0.20 | 0.88 | 0.00 | - | 6 | 21 | 42.54% |
| CRWD240726P00320000 | 2024-06-25 10:08AM EDT | 320.00 | 0.70 | 0.35 | 1.97 | 0.00 | - | 3 | 11 | 47.88% |
| CRWD240726P00325000 | 2024-06-25 12:08PM EDT | 325.00 | 0.75 | 0.59 | 1.21 | 0.00 | - | 42 | 59 | 39.84% |
| CRWD240726P00330000 | 2024-06-25 9:52AM EDT | 330.00 | 1.09 | 0.67 | 1.17 | 0.00 | - | 2 | 363 | 36.77% |
| CRWD240726P00335000 | 2024-06-25 11:40AM EDT | 335.00 | 1.30 | 1.06 | 1.40 | 0.00 | - | 3 | 29 | 35.51% |
| CRWD240726P00340000 | 2024-06-25 12:16PM EDT | 340.00 | 1.50 | 1.40 | 1.71 | 0.00 | - | 5 | 94 | 34.42% |
| CRWD240726P00345000 | 2024-06-25 12:01PM EDT | 345.00 | 1.76 | 1.81 | 2.12 | 0.00 | - | 1 | 39 | 33.48% |
| CRWD240726P00350000 | 2024-06-25 12:36PM EDT | 350.00 | 2.80 | 2.21 | 2.89 | 0.00 | - | 27 | 100 | 33.61% |
| CRWD240726P00355000 | 2024-06-25 2:05PM EDT | 355.00 | 3.87 | 3.10 | 4.35 | 0.00 | - | 35 | 74 | 35.41% |
| CRWD240726P00360000 | 2024-06-25 1:21PM EDT | 360.00 | 5.12 | 3.75 | 4.70 | 0.00 | - | 28 | 41 | 32.88% |
| CRWD240726P00365000 | 2024-06-25 11:15AM EDT | 365.00 | 5.85 | 4.65 | 6.30 | 0.00 | - | 1 | 39 | 33.63% |
| CRWD240726P00370000 | 2024-06-25 12:26PM EDT | 370.00 | 7.86 | 6.40 | 7.85 | 0.00 | - | 5 | 151 | 33.53% |
| CRWD240726P00375000 | 2024-06-21 2:48PM EDT | 375.00 | 15.00 | 7.45 | 10.00 | 0.00 | - | 27 | 142 | 34.25% |
| CRWD240726P00380000 | 2024-06-25 3:44PM EDT | 380.00 | 11.25 | 10.00 | 11.85 | 0.00 | - | 17 | 45 | 33.64% |
| CRWD240726P00385000 | 2024-06-25 12:26PM EDT | 385.00 | 13.36 | 11.55 | 13.80 | 0.00 | - | 19 | 50 | 32.70% |
| CRWD240726P00390000 | 2024-06-25 3:59PM EDT | 390.00 | 15.20 | 13.90 | 16.25 | 0.00 | - | 13 | 47 | 32.29% |
| CRWD240726P00395000 | 2024-06-17 3:48PM EDT | 395.00 | 16.79 | 17.60 | 18.85 | 0.00 | - | 1 | 3 | 31.60% |
| CRWD240726P00400000 | 2024-06-24 3:58PM EDT | 400.00 | 27.50 | 20.55 | 21.90 | 0.00 | - | 4 | 10 | 31.32% |
| CRWD240726P00405000 | 2024-06-25 10:50AM EDT | 405.00 | 26.73 | 24.05 | 25.30 | 0.00 | - | 14 | 14 | 31.26% |
| CRWD240726P00410000 | 2024-06-25 3:43PM EDT | 410.00 | 29.35 | 27.35 | 29.75 | 0.00 | - | 3 | 3 | 33.33% |
| CRWD240726P00420000 | 2024-06-25 11:47AM EDT | 420.00 | 36.45 | 34.85 | 37.65 | 0.00 | - | 15 | 1 | 33.64% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 48.05 | 51.20 | 0.00 | - | - | 0 | 36.51% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 62.50 | 65.50 | 0.00 | - | - | 1 | 40.23% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 460.00 | 88.40 | 72.00 | 75.70 | 0.00 | - | 1 | 0 | 45.33% |
© 2024 Yahoo. Todos os direitos reservados.