Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.900,03 +895,80 (+1,36%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 0.00% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 264.00 | 267.40 | 0.00 | - | 1 | 291 | 0.00% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 0.00% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 281.00 | 285.30 | 0.00 | - | 14 | 67 | 117.55% |
| CRWD250117C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 272.20 | 276.50 | 280.40 | +4.12 | +1.54% | 1 | 58 | 115.21% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 267.00 | 270.85 | 0.00 | - | 1 | 168 | 109.55% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 0.00% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 0.00% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 228.15 | 231.80 | 0.00 | - | 1 | 74 | 0.00% |
| CRWD250117C00100000 | 2024-04-30 2:43PM EDT | 100.00 | 249.02 | 248.75 | 252.50 | +48.80 | +24.37% | 1 | 263 | 103.41% |
| CRWD250117C00105000 | 2024-04-26 10:16AM EDT | 105.00 | 205.10 | 243.15 | 246.80 | 0.00 | - | 1 | 226 | 96.18% |
| CRWD250117C00110000 | 2024-05-15 2:57PM EDT | 110.00 | 236.98 | 238.50 | 242.10 | 0.00 | - | 2 | 160 | 94.36% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 206.20 | 209.80 | 0.00 | - | 1 | 612 | 0.00% |
| CRWD250117C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 177.59 | 229.00 | 232.95 | 0.00 | - | 1 | 530 | 90.85% |
| CRWD250117C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 205.00 | 224.20 | 227.90 | 0.00 | - | 1 | 404 | 87.99% |
| CRWD250117C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 221.00 | 219.50 | 223.15 | +18.00 | +8.87% | 1 | 430 | 86.06% |
| CRWD250117C00135000 | 2024-05-16 1:59PM EDT | 135.00 | 212.00 | 214.65 | 218.50 | 0.00 | - | 10 | 209 | 84.06% |
| CRWD250117C00140000 | 2024-05-10 10:04AM EDT | 140.00 | 190.00 | 211.00 | 213.00 | 0.00 | - | 4 | 809 | 82.74% |
| CRWD250117C00145000 | 2024-05-14 3:13PM EDT | 145.00 | 192.00 | 206.30 | 209.85 | 0.00 | - | 1 | 182 | 83.54% |
| CRWD250117C00150000 | 2024-05-17 3:28PM EDT | 150.00 | 202.38 | 201.65 | 204.80 | +26.43 | +15.02% | 2 | 478 | 81.20% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 155.00 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| CRWD250117C00160000 | 2024-05-16 1:30PM EDT | 160.00 | 189.30 | 191.50 | 196.00 | 0.00 | - | 5 | 646 | 77.35% |
| CRWD250117C00165000 | 2024-05-15 2:57PM EDT | 165.00 | 185.92 | 187.00 | 191.35 | 0.00 | - | 1 | 237 | 75.92% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 170.00 | 150.77 | 182.50 | 186.80 | 0.00 | - | 1 | 385 | 74.62% |
| CRWD250117C00175000 | 2024-05-09 1:53PM EDT | 175.00 | 151.00 | 178.00 | 182.25 | 0.00 | - | 5 | 150 | 73.30% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 180.00 | 117.87 | 173.50 | 177.75 | 0.00 | - | 1 | 1,000 | 72.03% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 185.00 | 121.55 | 169.00 | 172.95 | 0.00 | - | 14 | 146 | 70.40% |
| CRWD250117C00190000 | 2024-05-16 3:45PM EDT | 190.00 | 161.11 | 165.20 | 169.00 | 0.00 | - | 2 | 321 | 70.46% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 160.80 | 164.10 | 0.00 | - | 5 | 151 | 68.79% |
| CRWD250117C00200000 | 2024-05-17 9:40AM EDT | 200.00 | 153.73 | 156.85 | 160.05 | +3.73 | +2.49% | 2 | 495 | 68.42% |
| CRWD250117C00210000 | 2024-05-17 12:44PM EDT | 210.00 | 149.00 | 147.75 | 150.60 | +2.40 | +1.64% | 6 | 1,019 | 65.13% |
| CRWD250117C00220000 | 2024-05-15 2:21PM EDT | 220.00 | 137.70 | 139.45 | 142.25 | 0.00 | - | 1 | 739 | 63.49% |
| CRWD250117C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 116.25 | 131.75 | 134.20 | 0.00 | - | 1 | 338 | 62.37% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 240.00 | 92.00 | 123.95 | 126.35 | 0.00 | - | 3 | 933 | 61.08% |
| CRWD250117C00250000 | 2024-05-17 1:45PM EDT | 250.00 | 116.12 | 116.45 | 118.65 | +1.12 | +0.97% | 11 | 515 | 59.88% |
| CRWD250117C00260000 | 2024-05-16 2:59PM EDT | 260.00 | 105.64 | 108.65 | 111.15 | 0.00 | - | 1 | 675 | 58.40% |
| CRWD250117C00270000 | 2024-05-15 3:13PM EDT | 270.00 | 100.45 | 101.60 | 103.85 | 0.00 | - | 2 | 1,334 | 57.31% |
| CRWD250117C00280000 | 2024-05-10 1:37PM EDT | 280.00 | 75.90 | 94.65 | 96.70 | 0.00 | - | 2 | 627 | 56.13% |
| CRWD250117C00290000 | 2024-05-17 2:19PM EDT | 290.00 | 86.67 | 88.45 | 90.00 | +0.52 | +0.60% | 13 | 2,357 | 55.39% |
| CRWD250117C00300000 | 2024-05-17 2:00PM EDT | 300.00 | 82.48 | 82.15 | 84.15 | +2.68 | +3.36% | 36 | 377 | 54.80% |
| CRWD250117C00310000 | 2024-05-17 2:00PM EDT | 310.00 | 74.41 | 76.15 | 78.30 | +1.06 | +1.45% | 10 | 346 | 54.11% |
| CRWD250117C00320000 | 2024-05-17 11:07AM EDT | 320.00 | 70.67 | 70.50 | 72.20 | +4.42 | +6.67% | 4 | 529 | 53.23% |
| CRWD250117C00330000 | 2024-05-17 12:11PM EDT | 330.00 | 65.20 | 64.80 | 66.80 | +1.57 | +2.47% | 1 | 481 | 52.44% |
| CRWD250117C00340000 | 2024-05-17 12:25PM EDT | 340.00 | 60.30 | 59.65 | 61.65 | +1.50 | +2.55% | 44 | 564 | 51.79% |
| CRWD250117C00350000 | 2024-05-17 3:40PM EDT | 350.00 | 55.58 | 55.40 | 56.50 | +1.88 | +3.50% | 16 | 1,424 | 51.33% |
| CRWD250117C00360000 | 2024-05-17 2:24PM EDT | 360.00 | 49.45 | 50.05 | 52.70 | +0.45 | +0.92% | 2 | 307 | 50.76% |
| CRWD250117C00370000 | 2024-05-17 3:22PM EDT | 370.00 | 46.95 | 46.85 | 47.55 | +1.45 | +3.19% | 18 | 860 | 50.32% |
| CRWD250117C00380000 | 2024-05-17 12:59PM EDT | 380.00 | 43.06 | 43.00 | 44.75 | +1.47 | +3.53% | 5 | 407 | 50.42% |
| CRWD250117C00390000 | 2024-05-17 11:12AM EDT | 390.00 | 39.59 | 38.95 | 40.60 | +1.99 | +5.29% | 1 | 370 | 50.36% |
| CRWD250117C00400000 | 2024-05-17 2:10PM EDT | 400.00 | 36.35 | 35.20 | 36.85 | +1.88 | +5.45% | 43 | 519 | 49.68% |
| CRWD250117C00410000 | 2024-05-17 1:33PM EDT | 410.00 | 32.95 | 33.05 | 33.80 | +0.83 | +2.58% | 1 | 252 | 49.43% |
| CRWD250117C00420000 | 2024-05-17 12:16PM EDT | 420.00 | 30.35 | 30.30 | 32.85 | +5.35 | +21.40% | 33 | 540 | 50.92% |
| CRWD250117C00430000 | 2024-05-17 10:09AM EDT | 430.00 | 26.90 | 27.75 | 29.90 | -0.60 | -2.18% | 19 | 208 | 50.42% |
| CRWD250117C00440000 | 2024-05-17 12:59PM EDT | 440.00 | 25.82 | 24.35 | 26.50 | +0.49 | +1.93% | 65 | 67 | 49.31% |
| CRWD250117C00450000 | 2024-05-17 3:44PM EDT | 450.00 | 23.11 | 22.25 | 24.70 | +0.74 | +3.31% | 9 | 271 | 49.55% |
| CRWD250117C00460000 | 2024-05-17 1:11PM EDT | 460.00 | 21.30 | 20.15 | 22.55 | +1.34 | +6.71% | 10 | 546 | 49.30% |
| CRWD250117C00470000 | 2024-05-16 2:55PM EDT | 470.00 | 18.60 | 19.30 | 20.70 | 0.00 | - | 167 | 383 | 49.20% |
| CRWD250117C00480000 | 2024-05-17 11:04AM EDT | 480.00 | 17.45 | 17.60 | 19.00 | 0.00 | - | 1 | 1,188 | 49.11% |
| CRWD250117C00490000 | 2024-05-15 2:22PM EDT | 490.00 | 15.50 | 16.00 | 17.40 | 0.00 | - | 11 | 34 | 48.99% |
| CRWD250117C00500000 | 2024-05-17 3:56PM EDT | 500.00 | 14.95 | 14.60 | 15.90 | +0.28 | +1.91% | 4 | 301 | 48.84% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.06 | 0.00 | 0.79 | 0.00 | - | 2 | 271 | 103.32% |
| CRWD250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 132 | 83.59% |
| CRWD250117P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.82 | 0.00 | - | 1 | 112 | 94.73% |
| CRWD250117P00065000 | 2024-05-06 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.83 | 0.00 | - | 12 | 179 | 89.84% |
| CRWD250117P00070000 | 2024-05-06 12:23PM EDT | 70.00 | 0.11 | 0.00 | 0.82 | 0.00 | - | 10 | 367 | 85.74% |
| CRWD250117P00075000 | 2024-05-06 12:23PM EDT | 75.00 | 0.18 | 0.04 | 0.79 | 0.00 | - | 10 | 681 | 82.23% |
| CRWD250117P00080000 | 2024-05-14 10:52AM EDT | 80.00 | 0.60 | 0.02 | 0.83 | 0.00 | - | 3 | 510 | 79.10% |
| CRWD250117P00085000 | 2024-05-14 10:52AM EDT | 85.00 | 0.70 | 0.07 | 0.85 | 0.00 | - | 2 | 562 | 76.71% |
| CRWD250117P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.30 | 0.09 | 0.89 | 0.00 | - | 3 | 2,687 | 74.32% |
| CRWD250117P00095000 | 2024-05-06 12:25PM EDT | 95.00 | 0.29 | 0.11 | 0.94 | 0.00 | - | 10 | 394 | 72.14% |
| CRWD250117P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.46 | 0.15 | 0.56 | 0.00 | - | 3 | 1,754 | 65.82% |
| CRWD250117P00105000 | 2024-05-10 2:58PM EDT | 105.00 | 0.34 | 0.17 | 1.07 | 0.00 | - | 4 | 208 | 68.41% |
| CRWD250117P00110000 | 2024-05-10 2:58PM EDT | 110.00 | 0.41 | 0.29 | 1.15 | 0.00 | - | 4 | 672 | 67.33% |
| CRWD250117P00115000 | 2024-05-10 2:56PM EDT | 115.00 | 0.58 | 0.26 | 1.21 | 0.00 | - | 3 | 738 | 65.09% |
| CRWD250117P00120000 | 2024-05-10 2:56PM EDT | 120.00 | 0.67 | 0.30 | 1.27 | 0.00 | - | 3 | 860 | 63.35% |
| CRWD250117P00125000 | 2024-05-10 2:56PM EDT | 125.00 | 0.88 | 0.60 | 1.37 | 0.00 | - | 4 | 1,259 | 63.31% |
| CRWD250117P00130000 | 2024-05-10 2:56PM EDT | 130.00 | 0.86 | 0.42 | 1.51 | 0.00 | - | 2 | 1,048 | 60.84% |
| CRWD250117P00135000 | 2024-05-10 2:57PM EDT | 135.00 | 1.07 | 0.57 | 1.65 | 0.00 | - | 2 | 1,691 | 60.05% |
| CRWD250117P00140000 | 2024-05-10 2:57PM EDT | 140.00 | 1.31 | 0.72 | 1.79 | 0.00 | - | 4 | 884 | 59.14% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 0.89 | 1.94 | 0.00 | - | 1 | 388 | 58.28% |
| CRWD250117P00150000 | 2024-05-15 1:34PM EDT | 150.00 | 1.70 | 1.07 | 2.11 | 0.00 | - | 132 | 1,475 | 57.42% |
| CRWD250117P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 2.49 | 1.26 | 2.30 | 0.00 | - | 1 | 545 | 56.59% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 1.48 | 2.51 | 0.00 | - | 1 | 952 | 55.82% |
| CRWD250117P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 2.70 | 1.70 | 2.76 | 0.00 | - | 1 | 595 | 55.07% |
| CRWD250117P00170000 | 2024-05-15 2:38PM EDT | 170.00 | 2.70 | 2.20 | 3.05 | 0.00 | - | 94 | 521 | 54.97% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 175.00 | 4.25 | 2.23 | 3.35 | 0.00 | - | 1 | 611 | 53.72% |
| CRWD250117P00180000 | 2024-05-15 3:51PM EDT | 180.00 | 3.55 | 2.52 | 3.70 | 0.00 | - | 8 | 680 | 53.08% |
| CRWD250117P00185000 | 2024-05-17 2:10PM EDT | 185.00 | 3.50 | 2.85 | 4.05 | -0.20 | -5.41% | 11 | 672 | 52.43% |
| CRWD250117P00190000 | 2024-05-15 1:06PM EDT | 190.00 | 3.98 | 3.30 | 4.45 | 0.00 | - | 10 | 809 | 51.97% |
| CRWD250117P00195000 | 2024-05-10 9:40AM EDT | 195.00 | 5.20 | 3.30 | 4.60 | 0.00 | - | 1 | 477 | 50.32% |
| CRWD250117P00200000 | 2024-05-16 9:33AM EDT | 200.00 | 4.70 | 3.90 | 5.00 | -0.54 | -10.31% | 1 | 955 | 51.53% |
| CRWD250117P00210000 | 2024-05-16 2:56PM EDT | 210.00 | 6.25 | 4.75 | 6.45 | 0.00 | - | 1 | 516 | 51.37% |
| CRWD250117P00220000 | 2024-05-16 11:19AM EDT | 220.00 | 7.40 | 5.80 | 7.35 | 0.00 | - | 1 | 399 | 49.53% |
| CRWD250117P00230000 | 2024-05-15 2:00PM EDT | 230.00 | 9.35 | 8.15 | 9.20 | 0.00 | - | 2 | 551 | 49.34% |
| CRWD250117P00240000 | 2024-05-17 1:19PM EDT | 240.00 | 10.60 | 9.95 | 10.95 | -0.30 | -2.75% | 5 | 470 | 48.51% |
| CRWD250117P00250000 | 2024-05-17 2:56PM EDT | 250.00 | 12.10 | 10.85 | 12.95 | -0.67 | -5.25% | 20 | 779 | 47.74% |
| CRWD250117P00260000 | 2024-05-17 12:08PM EDT | 260.00 | 14.75 | 14.05 | 15.20 | +0.20 | +1.37% | 1 | 700 | 47.00% |
| CRWD250117P00270000 | 2024-05-16 11:19AM EDT | 270.00 | 17.40 | 16.10 | 17.75 | 0.00 | - | 6 | 674 | 46.32% |
| CRWD250117P00280000 | 2024-05-17 3:14PM EDT | 280.00 | 20.00 | 19.25 | 20.60 | -1.25 | -5.88% | 5 | 430 | 45.69% |
| CRWD250117P00290000 | 2024-05-17 11:42AM EDT | 290.00 | 23.37 | 21.75 | 23.45 | -0.92 | -3.79% | 1 | 404 | 44.75% |
| CRWD250117P00300000 | 2024-05-17 1:54PM EDT | 300.00 | 27.10 | 25.65 | 27.10 | -0.60 | -2.17% | 257 | 1,147 | 44.38% |
| CRWD250117P00310000 | 2024-05-15 12:49PM EDT | 310.00 | 31.90 | 28.60 | 31.10 | 0.00 | - | 5 | 330 | 44.03% |
| CRWD250117P00320000 | 2024-05-16 2:08PM EDT | 320.00 | 36.00 | 33.15 | 34.95 | 0.00 | - | 2 | 368 | 43.24% |
| CRWD250117P00330000 | 2024-05-17 3:41PM EDT | 330.00 | 38.70 | 37.35 | 38.80 | -1.38 | -3.44% | 3 | 181 | 42.17% |
| CRWD250117P00340000 | 2024-05-17 11:31AM EDT | 340.00 | 44.00 | 42.45 | 44.50 | -1.41 | -3.11% | 1 | 121 | 42.52% |
| CRWD250117P00350000 | 2024-05-17 12:51PM EDT | 350.00 | 48.72 | 47.85 | 49.65 | -1.98 | -3.91% | 52 | 217 | 42.06% |
| CRWD250117P00360000 | 2024-05-17 11:31AM EDT | 360.00 | 54.65 | 53.25 | 55.05 | -15.05 | -21.59% | 1 | 234 | 41.55% |
| CRWD250117P00370000 | 2024-05-15 3:55PM EDT | 370.00 | 61.05 | 58.15 | 60.75 | 0.00 | - | 4 | 59 | 41.04% |
| CRWD250117P00380000 | 2024-05-16 3:08PM EDT | 380.00 | 68.60 | 64.25 | 66.80 | 0.00 | - | 7 | 58 | 40.56% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 56.75% |
| CRWD250117P00400000 | 2024-05-17 1:10PM EDT | 400.00 | 79.10 | 77.80 | 79.70 | -2.35 | -2.89% | 5 | 71 | 39.54% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 410.00 | 113.70 | 83.95 | 86.55 | 0.00 | - | 2 | 28 | 39.01% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 420.00 | 134.88 | 91.50 | 94.35 | 0.00 | - | 3 | 7 | 39.13% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 81.66% |
| CRWD250117P00440000 | 2024-05-15 3:37PM EDT | 440.00 | 109.41 | 106.35 | 109.45 | 0.00 | - | 2 | 36 | 38.21% |
| CRWD250117P00450000 | 2024-05-17 11:37AM EDT | 450.00 | 116.31 | 114.40 | 117.20 | -12.81 | -9.92% | 2 | 10 | 37.57% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 55.12% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 55.80% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 163.95 | 165.85 | 0.00 | - | 3 | 0 | 61.03% |
| CRWD250117P00500000 | 2024-05-10 9:32AM EDT | 500.00 | 178.22 | 157.45 | 160.55 | 0.00 | - | 5 | 9 | 36.54% |
© 2024 Yahoo. Todos os direitos reservados.