Mercado abrirá em 5 h 54 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
81,37 +0,54 (+0,67%) OURO
2.328,00 -2,80 (-0,12%) Bitcoin USD
61.561,25 +439,93 (+0,72%)
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
20 de junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.15 | 0.00 | - | 1 | 77 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 0.21 | 0.00 | - | 5 | 19 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 0.25 | 0.00 | - | 1 | 149 |
| 214.93 | 0.00 | - | 2 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 170 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 0.66 | 0.00 | - | 2 | 17 |
| 283.88 | 0.00 | - | 1 | 38 | 100.00 | 0.40 | 0.00 | - | 10 | 103 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.49 | 0.00 | - | 3 | 35 |
| 282.50 | 0.00 | - | 3 | 3 | 110.00 | 1.36 | 0.00 | - | 2 | 32 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 1.41 | 0.00 | - | 2 | 28 |
| 208.23 | 0.00 | - | 1 | 10 | 120.00 | 2.49 | 0.00 | - | 2 | 19 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.86 | 0.00 | - | 2 | 8 |
| 255.00 | 0.00 | - | 1 | 67 | 130.00 | 1.65 | 0.00 | - | 2 | 69 |
| 198.42 | 0.00 | - | 1 | 2 | 135.00 | 3.55 | 0.00 | - | 2 | 58 |
| 168.00 | 0.00 | - | 1 | 4 | 140.00 | 2.45 | 0.00 | - | 3 | 30 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 2.11 | 0.00 | - | 3 | 48 |
| 205.23 | 0.00 | - | 2 | 29 | 150.00 | 2.00 | 0.00 | - | 1 | 83 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 2.40 | 0.00 | - | 2 | 29 |
| 230.89 | 0.00 | - | 1 | 42 | 160.00 | 2.93 | 0.00 | - | 1 | 25 |
| 180.48 | 0.00 | - | 3 | 48 | 165.00 | 2.80 | 0.00 | - | 1 | 129 |
| 215.00 | 0.00 | - | 1 | 74 | 170.00 | 3.30 | 0.00 | - | 7 | 119 |
| 146.04 | 0.00 | - | 20 | 37 | 175.00 | 3.50 | 0.00 | - | 1 | 41 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 3.78 | 0.00 | - | 5 | 85 |
| 170.50 | 0.00 | - | 1 | 880 | 185.00 | 4.07 | 0.00 | - | 6 | 46 |
| 216.16 | 0.00 | - | 2 | 132 | 190.00 | 4.41 | 0.00 | - | 1 | 33 |
| 202.21 | 0.00 | - | 1 | 74 | 195.00 | 5.20 | 0.00 | - | 2 | 85 |
| 202.68 | 0.00 | - | 2 | 256 | 200.00 | 4.60 | 0.00 | - | 16 | 162 |
| 194.28 | 0.00 | - | 1 | 98 | 210.00 | 6.20 | 0.00 | - | 8 | 89 |
| 184.21 | 0.00 | - | 2 | 124 | 220.00 | 7.00 | 0.00 | - | 6 | 174 |
| 167.50 | 0.00 | - | 2 | 144 | 230.00 | 9.60 | 0.00 | - | 2 | 133 |
| 173.00 | 0.00 | - | 1 | 168 | 240.00 | 10.40 | 0.00 | - | 20 | 489 |
| 150.50 | 0.00 | - | 2 | 2,217 | 250.00 | 11.60 | 0.00 | - | 17 | 612 |
| 160.00 | 0.00 | - | 13 | 78 | 260.00 | 14.95 | 0.00 | - | 1 | 175 |
| 147.05 | 0.00 | - | 2 | 274 | 270.00 | 17.40 | 0.00 | - | 5 | 189 |
| 133.09 | 0.00 | - | 1 | 62 | 280.00 | 21.00 | 0.00 | - | 30 | 286 |
| 125.37 | 0.00 | - | 1 | 76 | 290.00 | 21.95 | 0.00 | - | 10 | 370 |
| 123.85 | 0.00 | - | 3 | 170 | 300.00 | 24.68 | 0.00 | - | 2 | 439 |
| 110.23 | 0.00 | - | 2 | 93 | 310.00 | 26.75 | 0.00 | - | 2 | 1,606 |
| 108.00 | 0.00 | - | 1 | 118 | 320.00 | 32.65 | 0.00 | - | 1 | 184 |
| 102.30 | 0.00 | - | 1 | 140 | 330.00 | 44.60 | 0.00 | - | 2 | 297 |
| 98.40 | 0.00 | - | 9 | 103 | 340.00 | 38.80 | 0.00 | - | 7 | 33 |
| 95.50 | 0.00 | - | 1 | 669 | 350.00 | 40.65 | 0.00 | - | 31 | 333 |
| 81.75 | 0.00 | - | 1 | 60 | 360.00 | 48.50 | 0.00 | - | 55 | 97 |
| 80.05 | 0.00 | - | 8 | 46 | 370.00 | 54.80 | 0.00 | - | 1 | 39 |
| 77.50 | 0.00 | - | 1 | 164 | 380.00 | 54.00 | 0.00 | - | 1 | 394 |
| 74.10 | 0.00 | - | 7 | 149 | 390.00 | 59.95 | 0.00 | - | 15 | 1,021 |
| 70.00 | 0.00 | - | 12 | 416 | 400.00 | 66.25 | 0.00 | - | 3 | 37 |
| 60.33 | 0.00 | - | 3 | 30 | 410.00 | 71.90 | 0.00 | - | 26 | 182 |
| 57.75 | 0.00 | - | 7 | 67 | 420.00 | 74.30 | 0.00 | - | 14 | 97 |
| 63.80 | 0.00 | - | 6 | 27 | 430.00 | 81.96 | 0.00 | - | 18 | 63 |
| 53.00 | 0.00 | - | 16 | 32 | 440.00 | 90.05 | 0.00 | - | 4 | 87 |
| 51.00 | 0.00 | - | 4 | 178 | 450.00 | 96.55 | 0.00 | - | 6 | 5 |
| 47.95 | 0.00 | - | 13 | 54 | 460.00 | 103.55 | 0.00 | - | - | 12 |
| 49.72 | 0.00 | - | 12 | 140 | 470.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 168 | 480.00 | 160.56 | 0.00 | - | 2 | 11 |
| 42.80 | 0.00 | - | 26 | 164 | 490.00 | - | - | - | - | - |
| 36.33 | 0.00 | - | 4 | 57 | 500.00 | - | - | - | - | - |
| 37.78 | 0.00 | - | 1 | 15 | 510.00 | - | - | - | - | - |
| 32.42 | 0.00 | - | 1 | 118 | 520.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 19 | 19 | 540.00 | - | - | - | - | - |
| 24.40 | 0.00 | - | 4 | 4 | 550.00 | - | - | - | - | - |
| 27.96 | 0.00 | - | - | 1 | 560.00 | - | - | - | - | - |
| 26.33 | 0.00 | - | - | 1 | 570.00 | - | - | - | - | - |
| 20.55 | 0.00 | - | 8 | 40 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.