Mercado abrirá em 5 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
81,28 +0,45 (+0,56%) OURO
2.326,70 -4,10 (-0,18%) Bitcoin USD
61.730,95 +811,90 (+1,33%)
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
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.51 | 0.00 | - | 2 | 103 | 50.00 | 0.06 | 0.00 | - | 1 | 272 |
| 327.33 | 0.00 | - | 1 | 289 | 55.00 | 0.05 | 0.00 | - | 1 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.06 | 0.00 | - | 4 | 113 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 12 | 179 |
| 272.20 | 0.00 | - | 1 | 57 | 70.00 | 0.25 | 0.00 | - | 15 | 362 |
| 268.55 | 0.00 | - | 2 | 71 | 75.00 | 0.09 | 0.00 | - | 1 | 695 |
| 280.00 | 0.00 | - | 1 | 167 | 80.00 | 0.40 | 0.00 | - | 1 | 509 |
| 258.93 | 0.00 | - | 2 | 25 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 295.70 | 0.00 | - | 3 | 147 | 90.00 | 0.30 | 0.00 | - | 3 | 2,687 |
| 245.00 | 0.00 | - | 5 | 73 | 95.00 | 0.35 | 0.00 | - | 30 | 404 |
| 284.00 | 0.00 | - | 6 | 252 | 100.00 | 0.20 | 0.00 | - | 1 | 1,764 |
| 250.00 | 0.00 | - | 2 | 226 | 105.00 | 0.26 | 0.00 | - | 10 | 208 |
| 281.00 | 0.00 | - | 3 | 160 | 110.00 | 0.17 | 0.00 | - | 2 | 643 |
| 215.49 | 0.00 | - | 1 | 612 | 115.00 | 0.34 | 0.00 | - | 32 | 770 |
| 272.00 | 0.00 | - | 1 | 500 | 120.00 | 0.24 | 0.00 | - | 2 | 859 |
| 267.46 | 0.00 | - | 2 | 404 | 125.00 | 0.51 | 0.00 | - | 8 | 1,293 |
| 255.00 | 0.00 | - | 1 | 429 | 130.00 | 0.28 | 0.00 | - | 5 | 1,098 |
| 260.20 | 0.00 | - | 1 | 210 | 135.00 | 0.46 | 0.00 | - | 5 | 1,690 |
| 249.50 | +0.77 | +0.31% | 2 | 803 | 140.00 | 0.69 | 0.00 | - | 1 | 893 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 0.59 | 0.00 | - | 2 | 387 |
| 229.02 | 0.00 | - | 1 | 478 | 150.00 | 0.57 | 0.00 | - | 60 | 1,497 |
| 223.03 | 0.00 | - | 1 | 175 | 155.00 | 2.30 | 0.00 | - | 1 | 544 |
| 238.60 | 0.00 | - | 10 | 630 | 160.00 | 1.10 | 0.00 | - | 1 | 951 |
| 226.08 | 0.00 | - | 3 | 238 | 165.00 | 1.49 | 0.00 | - | 6 | 595 |
| 220.50 | -3.80 | -1.69% | 2 | 383 | 170.00 | 0.69 | -0.31 | -31.00% | 5 | 520 |
| 214.90 | 0.00 | - | 5 | 140 | 175.00 | 1.00 | 0.00 | - | 30 | 623 |
| 209.69 | 0.00 | - | 2 | 1,000 | 180.00 | 1.12 | 0.00 | - | 8 | 653 |
| 200.95 | -8.24 | -3.94% | 1 | 143 | 185.00 | 1.15 | -0.11 | -8.73% | 1 | 675 |
| 190.35 | 0.00 | - | 1 | 317 | 190.00 | 1.45 | 0.00 | - | 1 | 841 |
| 193.66 | 0.00 | - | 11 | 151 | 195.00 | 1.40 | 0.00 | - | 1 | 435 |
| 188.86 | 0.00 | - | 2 | 510 | 200.00 | 1.50 | 0.00 | - | 4 | 1,219 |
| 184.25 | -1.58 | -0.85% | 1 | 1,000 | 210.00 | 1.50 | -0.51 | -25.37% | 5 | 655 |
| 169.31 | 0.00 | - | 3 | 735 | 220.00 | 2.11 | -0.76 | -26.48% | 54 | 725 |
| 160.89 | 0.00 | - | 4 | 335 | 230.00 | 3.15 | 0.00 | - | 2 | 756 |
| 151.35 | 0.00 | - | 1 | 894 | 240.00 | 3.45 | -0.53 | -13.32% | 1 | 519 |
| 147.97 | +5.13 | +3.59% | 1 | 504 | 250.00 | 4.40 | -0.40 | -8.33% | 12 | 1,269 |
| 137.55 | +6.55 | +5.00% | 1 | 641 | 260.00 | 5.55 | -0.50 | -8.26% | 1 | 903 |
| 124.97 | 0.00 | - | 1 | 1,338 | 270.00 | 6.75 | -0.47 | -6.51% | 2 | 695 |
| 118.50 | 0.00 | - | 3 | 721 | 280.00 | 8.25 | -0.35 | -4.07% | 6 | 930 |
| 115.00 | +3.52 | +3.16% | 2 | 2,330 | 290.00 | 9.65 | -1.30 | -11.87% | 2 | 512 |
| 107.00 | +4.00 | +3.88% | 1 | 404 | 300.00 | 12.20 | -0.70 | -5.43% | 10 | 1,622 |
| 101.10 | 0.00 | - | 2 | 377 | 310.00 | 13.80 | -3.30 | -19.30% | 2 | 484 |
| 87.20 | 0.00 | - | 7 | 492 | 320.00 | 17.05 | -3.05 | -15.17% | 8 | 560 |
| 81.70 | 0.00 | - | 1 | 483 | 330.00 | 20.00 | -2.92 | -12.74% | 7 | 242 |
| 76.00 | 0.00 | - | 5 | 676 | 340.00 | 22.82 | -2.50 | -9.87% | 1 | 171 |
| 72.38 | +3.08 | +4.44% | 215 | 1,057 | 350.00 | 26.50 | -2.72 | -9.31% | 40 | 705 |
| 60.15 | 0.00 | - | 16 | 326 | 360.00 | 31.40 | -3.55 | -10.16% | 2 | 365 |
| 62.00 | +3.10 | +5.26% | 15 | 870 | 370.00 | 35.70 | -1.45 | -3.90% | 9 | 274 |
| 55.20 | +2.40 | +4.55% | 10 | 623 | 380.00 | 40.60 | -2.25 | -5.25% | 5 | 188 |
| 51.10 | +3.30 | +6.90% | 2 | 509 | 390.00 | 50.25 | 0.00 | - | 1 | 38 |
| 46.52 | +2.22 | +5.01% | 17 | 787 | 400.00 | 51.75 | -5.42 | -9.48% | 5 | 279 |
| 41.20 | 0.00 | - | 3 | 342 | 410.00 | 56.85 | +2.35 | +4.31% | 9 | 84 |
| 39.00 | +1.20 | +3.17% | 13 | 630 | 420.00 | 65.65 | 0.00 | - | 8 | 9 |
| 36.23 | +4.97 | +15.90% | 11 | 273 | 430.00 | 67.60 | 0.00 | - | 38 | 46 |
| 32.80 | +2.97 | +9.96% | 12 | 163 | 440.00 | 74.95 | 0.00 | - | 11 | 35 |
| 29.59 | +2.74 | +10.20% | 13 | 442 | 450.00 | 79.67 | 0.00 | - | 3 | 20 |
| 28.00 | 0.00 | - | 3 | 406 | 460.00 | 90.50 | 0.00 | - | 2 | 14 |
| 25.05 | +1.94 | +8.39% | 1 | 405 | 470.00 | 101.70 | 0.00 | - | 19 | 17 |
| 21.55 | +2.72 | +14.45% | 3 | 1,334 | 480.00 | 105.25 | 0.00 | - | 2 | 1 |
| 19.60 | +0.14 | +0.72% | 44 | 82 | 490.00 | 113.10 | 0.00 | - | 2 | 2 |
| 17.49 | +0.59 | +3.49% | 71 | 584 | 500.00 | 125.40 | 0.00 | - | 9 | 25 |
| 16.30 | -3.67 | -18.38% | 1 | 15 | 510.00 | 130.45 | +0.60 | +0.46% | 2 | 1 |
| 14.25 | +0.85 | +6.34% | 2 | 214 | 520.00 | 144.90 | 0.00 | - | 5 | 10 |
| 12.50 | -0.95 | -7.06% | 4 | 36 | 540.00 | - | - | - | - | - |
| 11.45 | -0.65 | -5.37% | 4 | 5 | 550.00 | 165.00 | 0.00 | - | - | 20 |
| 12.00 | 0.00 | - | 1 | 1 | 560.00 | 174.15 | 0.00 | - | 2 | 1 |
| 7.80 | 0.00 | - | 3 | 60 | 570.00 | - | - | - | - | - |
| 7.60 | -0.25 | -3.18% | 52 | 11 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.