Mercado fechado
BOVESPA
124.446,83 -282,57 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.445,59 -472,79 (-0,85%) PETROLEO CRU
77,73 +0,86 (+1,12%) OURO
2.334,60 -2,60 (-0,11%) Bitcoin USD
69.139,98 +2.449,80 (+3,67%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-05-16 3:47PM EDT | 200.00 | 143.10 | 153.55 | 156.45 | 0.00 | - | 2 | 3 | 81.64% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 0.00% |
| CRWD240816C00220000 | 2024-05-16 1:48PM EDT | 220.00 | 125.30 | 134.20 | 137.40 | 0.00 | - | 9 | 19 | 73.85% |
| CRWD240816C00230000 | 2024-05-20 10:32AM EDT | 230.00 | 120.20 | 124.75 | 127.95 | 0.00 | - | 1 | 6 | 70.47% |
| CRWD240816C00240000 | 2024-05-16 2:10PM EDT | 240.00 | 107.06 | 115.15 | 117.95 | 0.00 | - | 3 | 22 | 65.65% |
| CRWD240816C00250000 | 2024-05-20 2:50PM EDT | 250.00 | 102.52 | 106.85 | 108.55 | 0.00 | - | 4 | 29 | 64.09% |
| CRWD240816C00260000 | 2024-05-24 11:15AM EDT | 260.00 | 100.25 | 96.90 | 98.70 | +12.25 | +13.92% | 7 | 99 | 58.89% |
| CRWD240816C00270000 | 2024-05-16 9:50AM EDT | 270.00 | 82.63 | 88.50 | 89.75 | 0.00 | - | 1 | 94 | 57.17% |
| CRWD240816C00280000 | 2024-05-23 9:39AM EDT | 280.00 | 82.50 | 80.00 | 80.90 | +6.81 | +9.00% | 2 | 55 | 54.94% |
| CRWD240816C00290000 | 2024-05-24 3:15PM EDT | 290.00 | 72.12 | 71.60 | 72.60 | +2.82 | +4.07% | 1 | 187 | 52.99% |
| CRWD240816C00300000 | 2024-05-23 10:49AM EDT | 300.00 | 60.09 | 63.85 | 65.15 | 0.00 | - | 3 | 129 | 52.03% |
| CRWD240816C00310000 | 2024-05-23 12:44PM EDT | 310.00 | 59.10 | 56.10 | 57.25 | +4.50 | +8.24% | 16 | 198 | 51.04% |
| CRWD240816C00320000 | 2024-05-24 1:01PM EDT | 320.00 | 51.00 | 49.50 | 51.25 | +3.30 | +6.92% | 6 | 428 | 50.01% |
| CRWD240816C00330000 | 2024-05-24 11:24AM EDT | 330.00 | 44.30 | 43.55 | 44.05 | +5.34 | +13.71% | 1 | 309 | 49.18% |
| CRWD240816C00340000 | 2024-05-24 1:46PM EDT | 340.00 | 38.77 | 37.80 | 38.20 | +6.12 | +18.74% | 30 | 544 | 48.40% |
| CRWD240816C00350000 | 2024-05-24 3:41PM EDT | 350.00 | 33.25 | 32.55 | 32.90 | +4.77 | +16.75% | 40 | 500 | 47.73% |
| CRWD240816C00360000 | 2024-05-24 3:18PM EDT | 360.00 | 28.05 | 27.85 | 28.20 | +4.45 | +18.86% | 46 | 221 | 47.24% |
| CRWD240816C00370000 | 2024-05-24 3:10PM EDT | 370.00 | 23.80 | 23.75 | 24.05 | +3.35 | +16.38% | 30 | 311 | 46.87% |
| CRWD240816C00380000 | 2024-05-24 12:58PM EDT | 380.00 | 20.90 | 20.10 | 20.45 | +3.40 | +19.43% | 24 | 141 | 46.64% |
| CRWD240816C00390000 | 2024-05-24 1:42PM EDT | 390.00 | 17.75 | 16.90 | 17.25 | +2.92 | +19.69% | 533 | 53 | 46.37% |
| CRWD240816C00400000 | 2024-05-24 2:01PM EDT | 400.00 | 14.85 | 14.00 | 14.45 | +1.68 | +12.76% | 13 | 194 | 46.09% |
| CRWD240816C00410000 | 2024-05-24 2:06PM EDT | 410.00 | 12.35 | 11.75 | 12.00 | +2.53 | +25.76% | 9 | 122 | 45.78% |
| CRWD240816C00420000 | 2024-05-24 2:42PM EDT | 420.00 | 10.03 | 9.70 | 9.95 | +2.18 | +27.77% | 8 | 127 | 45.58% |
| CRWD240816C00430000 | 2024-05-24 11:03AM EDT | 430.00 | 8.55 | 7.90 | 8.20 | +1.05 | +14.00% | 3 | 95 | 45.38% |
| CRWD240816C00440000 | 2024-05-24 1:08PM EDT | 440.00 | 6.80 | 6.55 | 6.75 | +1.05 | +18.26% | 4 | 54 | 45.26% |
| CRWD240816C00450000 | 2024-05-24 2:44PM EDT | 450.00 | 5.50 | 5.40 | 5.55 | +0.97 | +21.41% | 9 | 80 | 45.19% |
| CRWD240816C00460000 | 2024-05-24 12:20PM EDT | 460.00 | 4.70 | 4.40 | 4.50 | +0.35 | +8.05% | 3 | 47 | 45.00% |
| CRWD240816C00470000 | 2024-05-24 1:59PM EDT | 470.00 | 3.70 | 3.55 | 3.70 | +0.65 | +21.31% | 4 | 39 | 45.04% |
| CRWD240816C00480000 | 2024-05-24 12:10PM EDT | 480.00 | 2.89 | 2.83 | 3.15 | +2.01 | +228.41% | 1 | 22 | 45.48% |
| CRWD240816C00490000 | 2024-05-20 9:59AM EDT | 490.00 | 2.79 | 2.25 | 2.39 | 0.00 | - | 2 | 10 | 44.73% |
| CRWD240816C00500000 | 2024-05-24 2:14PM EDT | 500.00 | 1.90 | 1.68 | 1.93 | +0.25 | +15.15% | 1 | 30 | 44.70% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 40 | 55 | 95.56% |
| CRWD240816P00150000 | 2024-05-07 11:38AM EDT | 150.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 37 | 92.36% |
| CRWD240816P00155000 | 2024-05-17 12:43PM EDT | 155.00 | 0.16 | 0.00 | 0.54 | 0.00 | - | 2 | 67 | 72.75% |
| CRWD240816P00160000 | 2024-05-07 11:31AM EDT | 160.00 | 0.35 | 0.00 | 0.59 | 0.00 | - | 20 | 20 | 70.95% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.01 | 0.66 | 0.00 | - | 1 | 13 | 69.53% |
| CRWD240816P00170000 | 2024-05-15 1:35PM EDT | 170.00 | 0.18 | 0.01 | 0.73 | 0.00 | - | 2 | 13 | 67.92% |
| CRWD240816P00175000 | 2024-05-16 10:45AM EDT | 175.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 1 | 26 | 67.24% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.06 | 0.75 | 0.00 | - | 1 | 12 | 63.82% |
| CRWD240816P00185000 | 2024-05-03 2:28PM EDT | 185.00 | 1.24 | 0.06 | 0.75 | 0.00 | - | 4 | 6 | 61.43% |
| CRWD240816P00190000 | 2024-05-21 9:30AM EDT | 190.00 | 0.21 | 0.04 | 2.36 | -0.54 | -72.00% | 1 | 9 | 70.34% |
| CRWD240816P00195000 | 2024-05-08 11:15AM EDT | 195.00 | 1.12 | 0.15 | 0.81 | 0.00 | - | 15 | 12 | 58.30% |
| CRWD240816P00200000 | 2024-05-22 3:09PM EDT | 200.00 | 0.41 | 0.20 | 0.50 | 0.00 | - | 2 | 95 | 53.56% |
| CRWD240816P00210000 | 2024-05-23 3:30PM EDT | 210.00 | 0.69 | 0.36 | 0.66 | 0.00 | - | 1 | 171 | 52.17% |
| CRWD240816P00220000 | 2024-05-24 10:33AM EDT | 220.00 | 0.98 | 0.58 | 0.88 | -0.10 | -9.26% | 1 | 888 | 50.83% |
| CRWD240816P00230000 | 2024-05-24 1:08PM EDT | 230.00 | 1.00 | 0.87 | 1.17 | -0.50 | -33.33% | 1 | 50 | 50.73% |
| CRWD240816P00240000 | 2024-05-21 2:00PM EDT | 240.00 | 1.72 | 1.27 | 1.56 | 0.00 | - | 2 | 165 | 49.15% |
| CRWD240816P00250000 | 2024-05-24 1:53PM EDT | 250.00 | 1.94 | 1.94 | 2.06 | -0.36 | -15.65% | 69 | 326 | 47.58% |
| CRWD240816P00260000 | 2024-05-24 11:09AM EDT | 260.00 | 2.66 | 2.57 | 2.79 | -0.79 | -22.90% | 43 | 311 | 46.45% |
| CRWD240816P00270000 | 2024-05-24 2:29PM EDT | 270.00 | 3.66 | 3.65 | 3.80 | -0.93 | -20.26% | 3 | 322 | 45.60% |
| CRWD240816P00280000 | 2024-05-24 11:10AM EDT | 280.00 | 4.65 | 4.85 | 5.15 | -0.99 | -17.55% | 12 | 366 | 44.95% |
| CRWD240816P00290000 | 2024-05-24 11:06AM EDT | 290.00 | 6.25 | 6.55 | 6.75 | -1.15 | -15.54% | 170 | 851 | 44.08% |
| CRWD240816P00300000 | 2024-05-24 11:29AM EDT | 300.00 | 8.25 | 8.60 | 9.00 | -1.83 | -18.15% | 68 | 673 | 43.83% |
| CRWD240816P00310000 | 2024-05-24 2:29PM EDT | 310.00 | 10.97 | 11.15 | 11.45 | -1.88 | -14.63% | 13 | 429 | 43.05% |
| CRWD240816P00320000 | 2024-05-24 3:47PM EDT | 320.00 | 14.39 | 14.30 | 14.55 | -1.26 | -8.05% | 9 | 385 | 42.60% |
| CRWD240816P00330000 | 2024-05-24 12:14PM EDT | 330.00 | 17.37 | 17.85 | 18.15 | -1.28 | -6.86% | 8 | 353 | 42.11% |
| CRWD240816P00340000 | 2024-05-24 2:38PM EDT | 340.00 | 21.85 | 22.05 | 22.40 | -4.05 | -15.64% | 15 | 169 | 41.79% |
| CRWD240816P00350000 | 2024-05-24 2:38PM EDT | 350.00 | 26.60 | 26.85 | 27.15 | -4.90 | -15.56% | 39 | 63 | 41.36% |
| CRWD240816P00360000 | 2024-05-24 12:14PM EDT | 360.00 | 30.85 | 32.10 | 32.50 | -6.50 | -17.40% | 6 | 27 | 41.00% |
| CRWD240816P00370000 | 2024-05-24 11:23AM EDT | 370.00 | 36.70 | 37.90 | 38.45 | -5.95 | -13.95% | 1 | 17 | 40.72% |
| CRWD240816P00380000 | 2024-05-17 12:47PM EDT | 380.00 | 50.20 | 43.70 | 45.20 | 0.00 | - | 1 | 4 | 40.87% |
| CRWD240816P00390000 | 2024-05-21 10:13AM EDT | 390.00 | 49.45 | 50.75 | 51.70 | -5.50 | -10.01% | 1 | 6 | 39.86% |
| CRWD240816P00400000 | 2024-05-17 2:23PM EDT | 400.00 | 66.68 | 57.75 | 59.05 | 0.00 | - | 4 | 4 | 39.44% |
| CRWD240816P00410000 | 2024-05-17 10:49AM EDT | 410.00 | 73.40 | 66.35 | 67.05 | 0.00 | - | 1 | 1 | 39.45% |
| CRWD240816P00420000 | 2024-05-24 1:28PM EDT | 420.00 | 72.40 | 74.05 | 75.00 | -5.25 | -6.76% | 1 | 4 | 38.64% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 109.65 | 112.20 | 0.00 | - | - | 0 | 86.21% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 90.53% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 128.55 | 131.70 | 0.00 | - | 10 | 0 | 92.12% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 148.25 | 152.10 | 0.00 | - | 40 | 0 | 110.97% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 98.70% |
© 2024 Yahoo. Todos os direitos reservados.