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
76,41 -0,46 (-0,60%) OURO
2.339,50 +2,30 (+0,10%) Bitcoin USD
67.470,50 -1.944,00 (-2,80%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417C00120000 | 2024-01-09 4:02PM EDT | 120.00 | 165.18 | 210.00 | 214.50 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00130000 | 2024-02-29 10:55AM EDT | 130.00 | 209.01 | 198.55 | 202.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250417C00135000 | 2024-02-14 11:30AM EDT | 135.00 | 210.50 | 190.00 | 194.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250417C00150000 | 2024-04-25 12:40PM EDT | 150.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 155.00 | 153.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 160.00 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 55.77% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 165.00 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 44.24% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 170.00 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417C00175000 | 2024-02-12 1:47PM EDT | 175.00 | 168.34 | 172.00 | 175.10 | 0.00 | - | 1 | 2 | 55.80% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 180.00 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250417C00185000 | 2024-03-06 1:51PM EDT | 185.00 | 172.25 | 147.00 | 149.80 | 0.00 | - | 5 | 10 | 0.00% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 190.00 | 127.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 195.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00200000 | 2024-05-20 11:27AM EDT | 200.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CRWD250417C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 152.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 220.00 | 147.41 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 230.00 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 31.33% |
| CRWD250417C00240000 | 2024-05-20 10:48AM EDT | 240.00 | 131.97 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CRWD250417C00250000 | 2024-05-09 9:31AM EDT | 250.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| CRWD250417C00260000 | 2024-05-17 3:46PM EDT | 260.00 | 117.75 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 0.00% |
| CRWD250417C00270000 | 2024-05-20 3:29PM EDT | 270.00 | 112.22 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| CRWD250417C00280000 | 2024-05-20 3:50PM EDT | 280.00 | 106.37 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 290.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250417C00300000 | 2024-05-21 2:58PM EDT | 300.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 310.00 | 47.99 | 86.50 | 88.70 | 0.00 | - | 1 | 53 | 57.60% |
| CRWD250417C00320000 | 2024-05-22 9:38AM EDT | 320.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CRWD250417C00330000 | 2024-05-22 10:49AM EDT | 330.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| CRWD250417C00340000 | 2024-05-23 12:35PM EDT | 340.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| CRWD250417C00350000 | 2024-05-23 3:58PM EDT | 350.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.39% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 360.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| CRWD250417C00370000 | 2024-05-23 10:17AM EDT | 370.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 1.56% |
| CRWD250417C00380000 | 2024-05-15 2:04PM EDT | 380.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 390.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| CRWD250417C00400000 | 2024-05-15 1:41PM EDT | 400.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 3.13% |
| CRWD250417C00410000 | 2024-05-20 3:43PM EDT | 410.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| CRWD250417C00420000 | 2024-05-17 2:22PM EDT | 420.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| CRWD250417C00430000 | 2024-05-21 9:31AM EDT | 430.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CRWD250417C00440000 | 2024-05-15 2:21PM EDT | 440.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| CRWD250417C00450000 | 2024-05-09 12:22PM EDT | 450.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| CRWD250417C00460000 | 2024-04-12 10:53AM EDT | 460.00 | 20.25 | 21.95 | 23.95 | 0.00 | - | 2 | 16 | 44.72% |
| CRWD250417C00470000 | 2024-05-21 12:17PM EDT | 470.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| CRWD250417C00480000 | 2024-04-29 10:18AM EDT | 480.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| CRWD250417C00490000 | 2024-05-08 12:35PM EDT | 490.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CRWD250417C00500000 | 2024-05-22 1:37PM EDT | 500.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250417P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| CRWD250417P00125000 | 2024-05-07 12:20PM EDT | 125.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| CRWD250417P00130000 | 2024-05-07 12:21PM EDT | 130.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 25.00% |
| CRWD250417P00135000 | 2024-05-07 12:21PM EDT | 135.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| CRWD250417P00140000 | 2024-05-16 12:35PM EDT | 140.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CRWD250417P00145000 | 2024-04-17 3:07PM EDT | 145.00 | 4.40 | 0.42 | 2.61 | 0.00 | - | 1 | 12 | 50.45% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 150.00 | 4.60 | 0.71 | 4.85 | 0.00 | - | 1 | 10 | 54.88% |
| CRWD250417P00155000 | 2024-03-07 12:17PM EDT | 155.00 | 4.85 | 3.80 | 4.80 | 0.00 | - | 1 | 16 | 58.50% |
| CRWD250417P00160000 | 2024-05-20 10:24AM EDT | 160.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 170.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 59.17% |
| CRWD250417P00175000 | 2024-05-23 3:07PM EDT | 175.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| CRWD250417P00185000 | 2024-03-06 10:33AM EDT | 185.00 | 7.20 | 7.15 | 9.25 | 0.00 | - | 2 | 8 | 56.45% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| CRWD250417P00195000 | 2024-05-20 10:31AM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CRWD250417P00200000 | 2024-05-20 12:00PM EDT | 200.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CRWD250417P00210000 | 2024-05-20 10:58AM EDT | 210.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 220.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 230.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 100 | 226 | 6.25% |
| CRWD250417P00240000 | 2024-05-17 10:42AM EDT | 240.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| CRWD250417P00250000 | 2024-05-23 1:09PM EDT | 250.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| CRWD250417P00260000 | 2024-05-13 12:31PM EDT | 260.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| CRWD250417P00270000 | 2024-05-17 2:26PM EDT | 270.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| CRWD250417P00280000 | 2024-05-20 1:39PM EDT | 280.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 3.13% |
| CRWD250417P00290000 | 2024-05-17 9:59AM EDT | 290.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| CRWD250417P00300000 | 2024-05-23 9:50AM EDT | 300.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 3.13% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 310.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 1.56% |
| CRWD250417P00320000 | 2024-05-08 3:49PM EDT | 320.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 1.56% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 330.00 | 56.49 | 54.25 | 55.10 | 0.00 | - | 2 | 247 | 48.41% |
| CRWD250417P00340000 | 2024-05-16 9:34AM EDT | 340.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.20% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 350.00 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 63.42% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 360.00 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 64.64% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 370.00 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 50.67% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 380.00 | 96.96 | 70.85 | 73.85 | 0.00 | - | 1 | 7 | 38.95% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 420.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250417P00430000 | 2024-02-07 2:57PM EDT | 430.00 | 123.69 | 123.90 | 125.70 | 0.00 | - | - | 2 | 50.44% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 450.00 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 53.58% |
| CRWD250417P00480000 | 2024-02-16 1:12PM EDT | 480.00 | 160.77 | 168.25 | 171.95 | 0.00 | - | 2 | 2 | 55.05% |
© 2024 Yahoo. Todos os direitos reservados.