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
66.991,30 -258,52 (-0,38%)
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 comprapara21 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 150.00 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD251121C00160000 | 2024-03-19 10:30AM EDT | 160.00 | 175.10 | 155.40 | 159.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 0.00% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 170.00 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 157.10 | 188.50 | 192.50 | 0.00 | - | 1 | 2 | 67.83% |
| CRWD251121C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 159.44 | 165.50 | 170.45 | 0.00 | - | - | 2 | 46.04% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 145.52 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 66.49% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 195.00 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 200.00 | 142.75 | 149.35 | 152.80 | 0.00 | - | 1 | 29 | 37.46% |
| CRWD251121C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 163.20 | 166.70 | 170.10 | +49.45 | +43.47% | 1 | 41 | 63.96% |
| CRWD251121C00220000 | 2024-05-15 11:08AM EDT | 220.00 | 153.10 | 159.55 | 163.25 | 0.00 | - | 1 | 19 | 62.86% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 230.00 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 37.50% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 240.00 | 97.25 | 146.30 | 150.00 | 0.00 | - | 1 | 3 | 61.04% |
| CRWD251121C00250000 | 2024-05-16 10:08AM EDT | 250.00 | 137.57 | 139.65 | 143.45 | 0.00 | - | 2 | 6 | 60.01% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 260.00 | 109.29 | 133.30 | 137.35 | 0.00 | - | 2 | 5 | 59.19% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 270.00 | 94.60 | 127.75 | 130.85 | 0.00 | - | 11 | 19 | 58.42% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 280.00 | 75.61 | 122.05 | 124.70 | 0.00 | - | 2 | 5 | 57.63% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 290.00 | 82.02 | 113.45 | 116.40 | 0.00 | - | 2 | 13 | 54.96% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 300.00 | 68.10 | 110.00 | 114.35 | 0.00 | - | 1 | 7 | 56.22% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 310.00 | 87.50 | 104.90 | 108.70 | 0.00 | - | 3 | 10 | 55.54% |
| CRWD251121C00320000 | 2024-05-16 11:02AM EDT | 320.00 | 99.15 | 100.00 | 103.25 | 0.00 | - | 2 | 11 | 54.90% |
| CRWD251121C00330000 | 2024-05-15 12:23PM EDT | 330.00 | 92.19 | 95.20 | 98.25 | 0.00 | - | 2 | 15 | 54.34% |
| CRWD251121C00340000 | 2024-05-16 9:37AM EDT | 340.00 | 91.00 | 90.40 | 93.75 | 0.00 | - | 1 | 7 | 53.85% |
| CRWD251121C00350000 | 2024-05-17 12:07PM EDT | 350.00 | 87.22 | 86.10 | 89.00 | +5.02 | +6.11% | 1 | 87 | 53.35% |
| CRWD251121C00360000 | 2024-05-15 3:29PM EDT | 360.00 | 82.50 | 81.85 | 85.15 | 0.00 | - | 1 | 6 | 53.06% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 370.00 | 56.75 | 77.75 | 80.80 | 0.00 | - | 1 | 2 | 52.57% |
| CRWD251121C00380000 | 2024-05-10 11:13AM EDT | 380.00 | 62.10 | 73.85 | 77.05 | 0.00 | - | 3 | 18 | 52.24% |
| CRWD251121C00390000 | 2024-05-15 2:01PM EDT | 390.00 | 69.73 | 70.25 | 73.45 | 0.00 | - | 1 | 22 | 51.96% |
| CRWD251121C00400000 | 2024-05-17 12:34PM EDT | 400.00 | 70.05 | 67.00 | 69.90 | +15.25 | +27.83% | 1 | 23 | 51.72% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 410.00 | 45.50 | 63.70 | 66.65 | 0.00 | - | 2 | 16 | 51.47% |
| CRWD251121C00420000 | 2024-05-09 2:02PM EDT | 420.00 | 47.85 | 60.50 | 63.35 | 0.00 | - | 2 | 63 | 51.16% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 430.00 | 32.80 | 57.55 | 60.40 | 0.00 | - | 4 | 4 | 50.96% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 440.00 | 34.85 | 55.00 | 57.50 | 0.00 | - | 4 | 6 | 50.82% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 450.00 | 33.05 | 51.00 | 54.65 | 0.00 | - | 12 | 21 | 50.20% |
| CRWD251121C00460000 | 2024-04-29 12:41PM EDT | 460.00 | 34.20 | 49.90 | 52.05 | 0.00 | - | 2 | 7 | 50.44% |
| CRWD251121C00470000 | 2024-04-17 12:18PM EDT | 470.00 | 26.45 | 47.25 | 49.55 | 0.00 | - | 4 | 9 | 50.19% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 480.00 | 28.04 | 44.80 | 47.10 | 0.00 | - | 3 | 45 | 50.65% |
| CRWD251121C00490000 | 2024-04-29 2:31PM EDT | 490.00 | 28.65 | 42.60 | 44.90 | 0.00 | - | 2 | 6 | 50.50% |
| CRWD251121C00500000 | 2024-05-16 10:31AM EDT | 500.00 | 40.25 | 40.90 | 42.70 | 0.00 | - | 4 | 121 | 50.30% |
Opções de vendapara21 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-04-25 1:06PM EDT | 145.00 | 7.40 | 3.50 | 8.00 | 0.00 | - | - | 5 | 52.48% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 150.00 | 7.70 | 7.35 | 8.65 | 0.00 | - | 1 | 21 | 55.51% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 155.00 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 52.81% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 160.00 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 52.37% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 165.00 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 53.50% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 170.00 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 51.64% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 175.00 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 54.99% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 180.00 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 51.16% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 185.00 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 53.13% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 190.00 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 52.48% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 18.50 | 13.30 | 15.90 | 0.00 | - | 5 | 15 | 49.79% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 210.00 | 20.70 | 16.30 | 17.65 | 0.00 | - | 2 | 7 | 48.49% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 220.00 | 26.00 | 18.25 | 20.45 | 0.00 | - | 2 | 7 | 48.20% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 230.00 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 49.16% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 31.25 | 24.10 | 25.90 | 0.00 | - | 4 | 5 | 46.85% |
| CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 250.00 | 32.75 | 26.50 | 28.45 | 0.00 | - | 2 | 5 | 45.80% |
| CRWD251121P00260000 | 2024-05-17 1:54PM EDT | 260.00 | 30.30 | 29.50 | 31.80 | -0.70 | -2.26% | 7 | 3 | 45.30% |
| CRWD251121P00270000 | 2024-05-10 10:33AM EDT | 270.00 | 38.60 | 32.80 | 35.15 | 0.00 | - | 1 | 20 | 44.64% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 280.00 | 52.47 | 36.25 | 38.85 | 0.00 | - | 2 | 5 | 44.11% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.75 | 39.60 | 42.30 | 0.00 | - | 5 | 7 | 43.26% |
| CRWD251121P00300000 | 2024-05-14 2:22PM EDT | 300.00 | 49.40 | 43.30 | 47.05 | 0.00 | - | 5 | 17 | 43.18% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 65.50 | 47.50 | 51.05 | 0.00 | - | 6 | 11 | 42.45% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 320.00 | 71.25 | 51.85 | 55.95 | 0.00 | - | 12 | 69 | 42.18% |
| CRWD251121P00330000 | 2024-05-14 3:38PM EDT | 330.00 | 63.40 | 56.55 | 60.10 | 0.00 | - | 3 | 12 | 41.30% |
| CRWD251121P00340000 | 2024-05-14 3:39PM EDT | 340.00 | 68.75 | 61.40 | 65.10 | 0.00 | - | 2 | 41 | 40.84% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 350.00 | 79.95 | 77.45 | 78.70 | 0.00 | - | 1 | 2 | 45.46% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 360.00 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 47.83% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 380.00 | 89.05 | 83.55 | 86.65 | 0.00 | - | 1 | 2 | 38.72% |
| CRWD251121P00460000 | 2024-02-20 4:28PM EDT | 460.00 | 157.98 | 146.15 | 149.05 | 0.00 | - | - | 3 | 40.81% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 480.00 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 41.35% |
© 2024 Yahoo. Todos os direitos reservados.