Mercado abrirá em 7 h 37 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
81,29 +0,46 (+0,57%) OURO
2.328,70 -2,10 (-0,09%) Bitcoin USD
61.652,68 +333,63 (+0,54%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00245000 | 2024-06-21 3:58PM EDT | 245.00 | 137.27 | 141.25 | 144.60 | 0.00 | - | 1 | 1 | 79.30% |
| CRWD240802C00285000 | 2024-06-20 11:46AM EDT | 285.00 | 102.52 | 101.85 | 104.85 | 0.00 | - | - | 3 | 60.13% |
| CRWD240802C00305000 | 2024-06-21 2:28PM EDT | 305.00 | 70.58 | 82.05 | 85.45 | 0.00 | - | 4 | 2 | 51.69% |
| CRWD240802C00310000 | 2024-06-21 2:28PM EDT | 310.00 | 65.83 | 77.35 | 80.60 | 0.00 | - | 4 | 4 | 50.21% |
| CRWD240802C00355000 | 2024-06-17 9:30AM EDT | 355.00 | 35.80 | 37.35 | 40.25 | 0.00 | - | 2 | 3 | 43.18% |
| CRWD240802C00360000 | 2024-06-20 10:36AM EDT | 360.00 | 37.20 | 33.65 | 35.65 | 0.00 | - | - | 13 | 40.42% |
| CRWD240802C00370000 | 2024-06-25 12:23PM EDT | 370.00 | 27.14 | 26.70 | 28.30 | 0.00 | - | 2 | 3 | 38.50% |
| CRWD240802C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 24.30 | 23.45 | 25.05 | 0.00 | - | 2 | 7 | 37.92% |
| CRWD240802C00380000 | 2024-06-25 9:52AM EDT | 380.00 | 21.00 | 20.05 | 22.30 | 0.00 | - | 5 | 17 | 37.96% |
| CRWD240802C00385000 | 2024-06-25 12:25PM EDT | 385.00 | 18.38 | 17.85 | 19.40 | 0.00 | - | 7 | 15 | 37.27% |
| CRWD240802C00390000 | 2024-06-25 3:58PM EDT | 390.00 | 15.95 | 15.50 | 17.10 | 0.00 | - | 3 | 14 | 37.38% |
| CRWD240802C00395000 | 2024-06-25 11:48AM EDT | 395.00 | 14.00 | 12.65 | 15.45 | 0.00 | - | 14 | 14 | 38.36% |
| CRWD240802C00400000 | 2024-06-25 3:57PM EDT | 400.00 | 11.65 | 11.55 | 12.35 | 0.00 | - | 3 | 141 | 35.98% |
| CRWD240802C00405000 | 2024-06-25 10:37AM EDT | 405.00 | 9.75 | 9.75 | 10.60 | 0.00 | - | 1 | 15 | 35.92% |
| CRWD240802C00410000 | 2024-06-25 12:23PM EDT | 410.00 | 8.78 | 8.25 | 9.00 | 0.00 | - | 4 | 13 | 35.76% |
| CRWD240802C00415000 | 2024-06-20 11:33AM EDT | 415.00 | 9.27 | 6.90 | 7.70 | 0.00 | - | - | 1 | 35.86% |
| CRWD240802C00420000 | 2024-06-25 11:17AM EDT | 420.00 | 6.15 | 5.90 | 6.55 | 0.00 | - | 6 | 3 | 35.94% |
| CRWD240802C00435000 | 2024-06-18 1:31PM EDT | 435.00 | 6.65 | 2.73 | 4.05 | 0.00 | - | - | 5 | 36.54% |
| CRWD240802C00440000 | 2024-06-25 3:19PM EDT | 440.00 | 2.73 | 2.43 | 3.35 | 0.00 | - | 2 | 5 | 36.46% |
| CRWD240802C00445000 | 2024-06-25 3:32PM EDT | 445.00 | 2.25 | 1.55 | 2.65 | 0.00 | - | 2 | 1 | 35.96% |
| CRWD240802C00450000 | 2024-06-25 1:09PM EDT | 450.00 | 1.76 | 1.27 | 2.40 | 0.00 | - | 1 | 29 | 36.91% |
| CRWD240802C00480000 | 2024-06-14 2:03PM EDT | 480.00 | 3.21 | 0.24 | 2.11 | 0.00 | - | - | 30 | 46.20% |
| CRWD240802C00490000 | 2024-06-14 2:03PM EDT | 490.00 | 2.95 | 0.15 | 1.95 | 0.00 | - | - | 30 | 48.56% |
| CRWD240802C00500000 | 2024-06-24 2:54PM EDT | 500.00 | 0.40 | 0.08 | 2.23 | 0.00 | - | 11 | 25 | 53.22% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.82 | 0.00 | 1.48 | 0.00 | - | 4 | 4 | 70.46% |
| CRWD240802P00285000 | 2024-06-20 1:42PM EDT | 285.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | - | 1 | 52.54% |
| CRWD240802P00300000 | 2024-06-24 11:53AM EDT | 300.00 | 0.72 | 0.07 | 1.76 | 0.00 | - | 1 | 1 | 53.00% |
| CRWD240802P00310000 | 2024-06-20 10:27AM EDT | 310.00 | 1.18 | 0.19 | 1.65 | 0.00 | - | - | 7 | 46.77% |
| CRWD240802P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 1.23 | 0.33 | 2.07 | 0.00 | - | 3 | 5 | 46.58% |
| CRWD240802P00320000 | 2024-06-25 9:30AM EDT | 320.00 | 1.24 | 0.75 | 1.51 | 0.00 | - | 4 | 4 | 40.53% |
| CRWD240802P00325000 | 2024-06-25 1:41PM EDT | 325.00 | 1.53 | 0.96 | 1.34 | 0.00 | - | 1 | 1 | 36.84% |
| CRWD240802P00330000 | 2024-06-25 11:01AM EDT | 330.00 | 1.46 | 1.42 | 1.71 | 0.00 | - | 3 | 63 | 36.40% |
| CRWD240802P00335000 | 2024-06-25 3:32PM EDT | 335.00 | 1.94 | 1.49 | 2.36 | 0.00 | - | 36 | 3 | 36.87% |
| CRWD240802P00340000 | 2024-06-25 3:56PM EDT | 340.00 | 2.27 | 2.10 | 2.52 | 0.00 | - | 13 | 126 | 34.73% |
| CRWD240802P00345000 | 2024-06-25 3:56PM EDT | 345.00 | 2.88 | 2.65 | 3.15 | 0.00 | - | 42 | 115 | 34.26% |
| CRWD240802P00350000 | 2024-06-25 3:53PM EDT | 350.00 | 3.81 | 3.25 | 4.45 | 0.00 | - | 16 | 21 | 35.50% |
| CRWD240802P00355000 | 2024-06-25 3:32PM EDT | 355.00 | 4.74 | 4.20 | 5.00 | 0.00 | - | 4 | 17 | 33.87% |
| CRWD240802P00360000 | 2024-06-25 3:28PM EDT | 360.00 | 6.12 | 4.60 | 6.25 | 0.00 | - | 25 | 17 | 33.83% |
| CRWD240802P00365000 | 2024-06-24 12:42PM EDT | 365.00 | 9.50 | 5.90 | 7.35 | 0.00 | - | 1 | 103 | 32.93% |
| CRWD240802P00370000 | 2024-06-25 2:34PM EDT | 370.00 | 9.50 | 7.85 | 9.00 | 0.00 | - | 16 | 7 | 32.88% |
| CRWD240802P00375000 | 2024-06-25 1:50PM EDT | 375.00 | 11.60 | 9.85 | 10.80 | 0.00 | - | 1 | 26 | 32.65% |
| CRWD240802P00380000 | 2024-06-24 3:57PM EDT | 380.00 | 16.40 | 11.05 | 13.60 | 0.00 | - | 13 | 5 | 33.99% |
| CRWD240802P00385000 | 2024-06-25 2:25PM EDT | 385.00 | 16.00 | 13.95 | 16.15 | 0.00 | - | 66 | 14 | 34.28% |
| CRWD240802P00390000 | 2024-06-25 10:04AM EDT | 390.00 | 18.57 | 15.90 | 18.65 | 0.00 | - | 1 | 4 | 33.99% |
| CRWD240802P00400000 | 2024-06-25 2:36PM EDT | 400.00 | 24.95 | 22.25 | 23.95 | 0.00 | - | 10 | 82 | 32.59% |
© 2024 Yahoo. Todos os direitos reservados.