Mercado fechará em 6 h 58 min
BOVESPA
124.729,40 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 0,00 (0,00%) PETROLEO CRU
76,42 -0,45 (-0,59%) OURO
2.339,60 +2,40 (+0,10%) Bitcoin USD
67.530,29 -1.715,78 (-2,48%)
(CRWD)
. Moeda em USD.
Adicionar à lista
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00160000 | 2024-05-15 11:49AM EDT | 160.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250321C00185000 | 2024-05-15 9:54AM EDT | 185.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 200.00 | 131.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250321C00210000 | 2024-05-15 10:30AM EDT | 210.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 97.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250321C00230000 | 2024-05-10 1:06PM EDT | 230.00 | 116.12 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 250.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CRWD250321C00260000 | 2024-05-15 11:41AM EDT | 260.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CRWD250321C00280000 | 2024-05-23 2:16PM EDT | 280.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD250321C00290000 | 2024-05-15 9:48AM EDT | 290.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD250321C00300000 | 2024-05-22 1:47PM EDT | 300.00 | 89.09 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRWD250321C00310000 | 2024-05-21 10:10AM EDT | 310.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CRWD250321C00320000 | 2024-05-22 10:51AM EDT | 320.00 | 78.22 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CRWD250321C00330000 | 2024-05-17 2:06PM EDT | 330.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| CRWD250321C00340000 | 2024-05-17 11:17AM EDT | 340.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD250321C00350000 | 2024-05-22 10:20AM EDT | 350.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| CRWD250321C00360000 | 2024-05-20 1:37PM EDT | 360.00 | 58.49 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 1.56% |
| CRWD250321C00370000 | 2024-05-15 1:19PM EDT | 370.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 1.56% |
| CRWD250321C00380000 | 2024-05-23 1:11PM EDT | 380.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| CRWD250321C00390000 | 2024-05-21 12:32PM EDT | 390.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| CRWD250321C00400000 | 2024-05-22 3:53PM EDT | 400.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 42 | 112 | 3.13% |
| CRWD250321C00410000 | 2024-05-20 1:37PM EDT | 410.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| CRWD250321C00420000 | 2024-05-17 3:59PM EDT | 420.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| CRWD250321C00430000 | 2024-05-13 11:49AM EDT | 430.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| CRWD250321C00440000 | 2024-05-06 11:49AM EDT | 440.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| CRWD250321C00450000 | 2024-05-17 2:11PM EDT | 450.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CRWD250321C00460000 | 2024-05-22 12:27PM EDT | 460.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 6.25% |
| CRWD250321C00470000 | 2024-05-17 1:17PM EDT | 470.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| CRWD250321C00480000 | 2024-05-09 9:52AM EDT | 480.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| CRWD250321C00490000 | 2024-05-16 1:02PM EDT | 490.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-05-14 11:56AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| CRWD250321P00150000 | 2024-05-14 11:57AM EDT | 150.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| CRWD250321P00155000 | 2024-05-01 11:01AM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| CRWD250321P00160000 | 2024-05-20 10:19AM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRWD250321P00170000 | 2024-05-15 3:53PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| CRWD250321P00180000 | 2024-05-17 11:14AM EDT | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CRWD250321P00195000 | 2024-05-07 10:37AM EDT | 195.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 146 | 145 | 12.50% |
| CRWD250321P00200000 | 2024-05-21 1:39PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CRWD250321P00210000 | 2024-05-22 9:44AM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| CRWD250321P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 12.50% |
| CRWD250321P00230000 | 2024-05-15 9:45AM EDT | 230.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| CRWD250321P00240000 | 2024-05-21 12:32PM EDT | 240.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| CRWD250321P00250000 | 2024-05-21 9:41AM EDT | 250.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 6.25% |
| CRWD250321P00260000 | 2024-05-23 11:24AM EDT | 260.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| CRWD250321P00270000 | 2024-05-21 9:30AM EDT | 270.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| CRWD250321P00280000 | 2024-05-21 12:32PM EDT | 280.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CRWD250321P00290000 | 2024-05-10 1:59PM EDT | 290.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| CRWD250321P00300000 | 2024-05-17 1:21PM EDT | 300.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 310.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 3.13% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 320.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 38 | 140 | 1.56% |
| CRWD250321P00330000 | 2024-05-17 1:51PM EDT | 330.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| CRWD250321P00340000 | 2024-05-17 1:51PM EDT | 340.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.20% |
| CRWD250321P00350000 | 2024-05-20 9:30AM EDT | 350.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 60.64% |
| CRWD250321P00370000 | 2024-05-15 12:37PM EDT | 370.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 0.00% |
| CRWD250321P00380000 | 2024-05-14 10:08AM EDT | 380.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.