Mercado fechará em 5 h 55 min
BOVESPA
121.476,89 -854,50 (-0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.261,21 -342,84 (-0,65%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.308,50 -22,30 (-0,96%) Bitcoin USD
61.804,14 +638,39 (+1,04%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-06-10 11:13AM EDT | 80.00 | 311.00 | 311.50 | 316.00 | 0.00 | - | 1 | 10 | 92.83% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2024-06-10 3:42PM EDT | 95.00 | 293.55 | 298.50 | 303.00 | 0.00 | - | 1 | 1 | 88.52% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 255.00 | 259.50 | 0.00 | - | 11 | 39 | 0.00% |
| CRWD260116C00105000 | 2024-05-28 11:04AM EDT | 105.00 | 256.01 | 289.50 | 294.00 | 0.00 | - | 12 | 13 | 84.91% |
| CRWD260116C00110000 | 2024-06-17 3:42PM EDT | 110.00 | 295.55 | 285.00 | 289.50 | 0.00 | - | 25 | 35 | 83.20% |
| CRWD260116C00115000 | 2024-06-17 3:42PM EDT | 115.00 | 291.05 | 280.00 | 285.00 | 0.00 | - | 25 | 30 | 80.99% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 0.00% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD260116C00145000 | 2024-06-26 9:30AM EDT | 145.00 | 254.86 | 254.50 | 259.00 | +38.36 | +17.72% | 1 | 8 | 74.20% |
| CRWD260116C00150000 | 2024-06-14 12:33PM EDT | 150.00 | 252.80 | 249.00 | 254.00 | 0.00 | - | 1 | 75 | 71.56% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 155.00 | 246.50 | 246.00 | 250.50 | 0.00 | - | 1 | 3 | 72.12% |
| CRWD260116C00160000 | 2024-05-17 9:57AM EDT | 160.00 | 204.00 | 242.00 | 247.00 | 0.00 | - | 2 | 87 | 71.81% |
| CRWD260116C00165000 | 2024-06-05 10:31AM EDT | 165.00 | 183.07 | 237.50 | 242.50 | 0.00 | - | 1 | 75 | 70.41% |
| CRWD260116C00170000 | 2024-06-12 3:17PM EDT | 170.00 | 239.05 | 234.05 | 238.50 | 0.00 | - | 1 | 85 | 70.07% |
| CRWD260116C00175000 | 2024-06-12 11:19AM EDT | 175.00 | 227.80 | 229.50 | 234.00 | 0.00 | - | 1 | 145 | 68.66% |
| CRWD260116C00180000 | 2024-05-31 12:16PM EDT | 180.00 | 158.53 | 225.50 | 230.00 | 0.00 | - | 1 | 29 | 67.94% |
| CRWD260116C00185000 | 2024-05-08 3:02PM EDT | 185.00 | 159.60 | 187.50 | 192.50 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD260116C00190000 | 2024-06-20 11:55AM EDT | 190.00 | 218.60 | 217.90 | 221.55 | 0.00 | - | 7 | 65 | 66.42% |
| CRWD260116C00195000 | 2024-06-25 10:18AM EDT | 195.00 | 215.15 | 213.00 | 216.95 | 0.00 | - | 1 | 19 | 64.81% |
| CRWD260116C00200000 | 2024-06-25 11:30AM EDT | 200.00 | 212.61 | 210.05 | 213.60 | 0.00 | - | 1 | 313 | 65.00% |
| CRWD260116C00210000 | 2024-06-17 3:57PM EDT | 210.00 | 209.73 | 202.40 | 206.40 | 0.00 | - | 12 | 88 | 64.01% |
| CRWD260116C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 193.93 | 195.05 | 199.30 | 0.00 | - | 12 | 132 | 63.13% |
| CRWD260116C00230000 | 2024-06-20 11:28AM EDT | 230.00 | 190.78 | 188.10 | 190.80 | 0.00 | - | 18 | 227 | 61.70% |
| CRWD260116C00240000 | 2024-06-14 3:34PM EDT | 240.00 | 183.80 | 180.20 | 184.30 | 0.00 | - | 1 | 322 | 60.69% |
| CRWD260116C00250000 | 2024-06-21 11:23AM EDT | 250.00 | 164.95 | 173.60 | 176.35 | 0.00 | - | 12 | 515 | 59.54% |
| CRWD260116C00260000 | 2024-06-24 9:47AM EDT | 260.00 | 164.93 | 166.95 | 170.10 | 0.00 | - | 2 | 114 | 58.99% |
| CRWD260116C00270000 | 2024-06-21 11:23AM EDT | 270.00 | 151.85 | 160.55 | 162.95 | 0.00 | - | 13 | 90 | 58.09% |
| CRWD260116C00280000 | 2024-06-24 9:57AM EDT | 280.00 | 152.68 | 153.10 | 156.30 | 0.00 | - | 20 | 209 | 56.92% |
| CRWD260116C00290000 | 2024-06-24 10:16AM EDT | 290.00 | 145.47 | 147.80 | 150.90 | 0.00 | - | 1 | 804 | 56.87% |
| CRWD260116C00300000 | 2024-06-24 3:02PM EDT | 300.00 | 138.97 | 141.55 | 144.90 | 0.00 | - | 2 | 448 | 56.19% |
| CRWD260116C00310000 | 2024-06-24 1:23PM EDT | 310.00 | 131.99 | 135.50 | 138.80 | 0.00 | - | 2 | 175 | 55.45% |
| CRWD260116C00320000 | 2024-06-21 10:11AM EDT | 320.00 | 123.00 | 129.75 | 132.75 | 0.00 | - | 3 | 250 | 54.76% |
| CRWD260116C00330000 | 2024-06-17 3:36PM EDT | 330.00 | 132.40 | 123.90 | 127.90 | 0.00 | - | 3 | 594 | 54.33% |
| CRWD260116C00340000 | 2024-06-25 11:15AM EDT | 340.00 | 120.00 | 118.90 | 122.55 | 0.00 | - | 1 | 445 | 53.92% |
| CRWD260116C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 115.00 | 114.50 | 117.65 | 0.00 | - | 2 | 596 | 53.73% |
| CRWD260116C00360000 | 2024-06-18 3:56PM EDT | 360.00 | 114.90 | 109.10 | 112.15 | 0.00 | - | 29 | 333 | 53.00% |
| CRWD260116C00370000 | 2024-06-21 1:10PM EDT | 370.00 | 97.00 | 104.40 | 106.80 | 0.00 | - | 5 | 69 | 52.44% |
| CRWD260116C00380000 | 2024-06-25 3:17PM EDT | 380.00 | 99.31 | 100.15 | 102.35 | 0.00 | - | 7 | 119 | 52.19% |
| CRWD260116C00390000 | 2024-06-24 1:20PM EDT | 390.00 | 93.00 | 95.35 | 98.15 | 0.00 | - | 6 | 62 | 51.78% |
| CRWD260116C00400000 | 2024-06-21 3:18PM EDT | 400.00 | 86.00 | 90.90 | 94.10 | 0.00 | - | 9 | 339 | 51.43% |
| CRWD260116C00410000 | 2024-06-18 12:35PM EDT | 410.00 | 90.94 | 86.85 | 89.05 | 0.00 | - | 1 | 52 | 50.86% |
| CRWD260116C00420000 | 2024-06-25 12:28PM EDT | 420.00 | 83.49 | 82.45 | 86.40 | 0.00 | - | 1 | 80 | 50.76% |
| CRWD260116C00430000 | 2024-06-20 2:45PM EDT | 430.00 | 80.97 | 79.20 | 81.60 | 0.00 | - | 15 | 87 | 50.32% |
| CRWD260116C00440000 | 2024-06-17 1:37PM EDT | 440.00 | 80.40 | 75.70 | 77.95 | 0.00 | - | 1 | 94 | 50.06% |
| CRWD260116C00450000 | 2024-06-17 2:03PM EDT | 450.00 | 78.09 | 72.00 | 74.45 | 0.00 | - | 16 | 246 | 50.37% |
| CRWD260116C00460000 | 2024-06-17 3:40PM EDT | 460.00 | 76.20 | 69.20 | 71.15 | 0.00 | - | 2 | 27 | 50.12% |
| CRWD260116C00470000 | 2024-06-03 3:34PM EDT | 470.00 | 35.55 | 65.90 | 68.35 | 0.00 | - | 6 | 31 | 50.08% |
| CRWD260116C00480000 | 2024-06-25 3:17PM EDT | 480.00 | 62.58 | 63.40 | 64.75 | 0.00 | - | 7 | 1,308 | 49.56% |
| CRWD260116C00490000 | 2024-06-17 12:41PM EDT | 490.00 | 64.00 | 59.95 | 61.95 | 0.00 | - | 1 | 47 | 49.40% |
| CRWD260116C00500000 | 2024-06-21 1:23PM EDT | 500.00 | 52.70 | 57.20 | 59.35 | 0.00 | - | 2 | 193 | 49.29% |
| CRWD260116C00510000 | 2024-06-24 12:01PM EDT | 510.00 | 53.50 | 54.35 | 56.55 | 0.00 | - | 2 | 10 | 49.02% |
| CRWD260116C00520000 | 2024-06-17 2:48PM EDT | 520.00 | 57.60 | 52.10 | 54.05 | 0.00 | - | 5 | 35 | 48.86% |
| CRWD260116C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 52.15 | 49.45 | 51.65 | 0.00 | - | 4 | 4 | 48.70% |
| CRWD260116C00540000 | 2024-06-18 2:56PM EDT | 540.00 | 53.07 | 47.30 | 49.40 | 0.00 | - | 55 | 68 | 48.57% |
| CRWD260116C00550000 | 2024-06-18 3:29PM EDT | 550.00 | 51.00 | 45.15 | 47.30 | 0.00 | - | 2 | 4 | 48.47% |
| CRWD260116C00560000 | 2024-06-14 3:53PM EDT | 560.00 | 45.60 | 42.80 | 45.95 | 0.00 | - | 4 | 4 | 48.74% |
| CRWD260116C00570000 | 2024-06-14 3:53PM EDT | 570.00 | 43.65 | 40.95 | 43.35 | 0.00 | - | 19 | 15 | 48.28% |
| CRWD260116C00580000 | 2024-06-24 3:28PM EDT | 580.00 | 38.90 | 39.60 | 41.20 | 0.00 | - | 30 | 76 | 48.03% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-06-10 10:04AM EDT | 80.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 114 | 57.84% |
| CRWD260116P00085000 | 2024-06-20 1:41PM EDT | 85.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 39 | 70.01% |
| CRWD260116P00090000 | 2024-06-20 1:42PM EDT | 90.00 | 1.11 | 0.18 | 2.65 | 0.00 | - | 2 | 34 | 60.82% |
| CRWD260116P00095000 | 2024-06-20 1:43PM EDT | 95.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 5 | 33 | 65.00% |
| CRWD260116P00100000 | 2024-06-10 11:15AM EDT | 100.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 2 | 111 | 59.84% |
| CRWD260116P00105000 | 2024-06-06 1:05PM EDT | 105.00 | 1.78 | 0.00 | 4.10 | 0.00 | - | 2 | 33 | 58.30% |
| CRWD260116P00110000 | 2024-06-18 9:45AM EDT | 110.00 | 1.89 | 0.65 | 2.81 | 0.00 | - | 2 | 64 | 54.61% |
| CRWD260116P00115000 | 2024-06-12 1:27PM EDT | 115.00 | 2.00 | 0.75 | 4.50 | 0.00 | - | 3 | 21 | 57.08% |
| CRWD260116P00120000 | 2024-06-20 9:40AM EDT | 120.00 | 2.80 | 0.86 | 3.60 | 0.00 | - | 1 | 49 | 53.48% |
| CRWD260116P00125000 | 2024-06-21 11:53AM EDT | 125.00 | 2.70 | 0.97 | 3.75 | 0.00 | - | 1 | 20 | 52.30% |
| CRWD260116P00130000 | 2024-06-20 1:45PM EDT | 130.00 | 2.16 | 1.10 | 5.00 | 0.00 | - | 2 | 25 | 53.27% |
| CRWD260116P00135000 | 2024-06-24 3:49PM EDT | 135.00 | 3.00 | 0.50 | 5.00 | 0.00 | - | 1 | 31 | 50.49% |
| CRWD260116P00140000 | 2024-06-21 12:45PM EDT | 140.00 | 3.90 | 1.00 | 5.50 | 0.00 | - | 2 | 52 | 50.60% |
| CRWD260116P00145000 | 2024-06-21 10:41AM EDT | 145.00 | 4.28 | 1.50 | 6.00 | 0.00 | - | 3 | 341 | 50.56% |
| CRWD260116P00150000 | 2024-06-25 2:24PM EDT | 150.00 | 4.00 | 1.75 | 6.50 | 0.00 | - | 1 | 84 | 50.03% |
| CRWD260116P00155000 | 2024-06-21 9:33AM EDT | 155.00 | 4.95 | 2.01 | 5.00 | 0.00 | - | 2 | 74 | 50.71% |
| CRWD260116P00160000 | 2024-06-25 1:37PM EDT | 160.00 | 4.80 | 2.50 | 5.70 | 0.00 | - | 1 | 233 | 50.76% |
| CRWD260116P00165000 | 2024-06-25 11:07AM EDT | 165.00 | 5.00 | 3.00 | 6.00 | 0.00 | - | 25 | 47 | 49.85% |
| CRWD260116P00170000 | 2024-06-24 11:57AM EDT | 170.00 | 6.70 | 3.50 | 7.00 | 0.00 | - | 4 | 64 | 50.32% |
| CRWD260116P00175000 | 2024-06-18 3:14PM EDT | 175.00 | 6.80 | 4.00 | 9.00 | 0.00 | - | 1 | 52 | 52.36% |
| CRWD260116P00180000 | 2024-06-25 9:46AM EDT | 180.00 | 7.24 | 6.70 | 7.30 | 0.00 | - | 1 | 48 | 47.86% |
| CRWD260116P00185000 | 2024-06-24 10:09AM EDT | 185.00 | 8.18 | 7.20 | 8.30 | 0.00 | - | 2 | 123 | 48.11% |
| CRWD260116P00190000 | 2024-06-25 2:21PM EDT | 190.00 | 8.25 | 7.80 | 8.50 | 0.00 | - | 2 | 91 | 46.98% |
| CRWD260116P00195000 | 2024-06-10 10:46AM EDT | 195.00 | 9.65 | 8.45 | 9.70 | 0.00 | - | 10 | 20 | 47.39% |
| CRWD260116P00200000 | 2024-06-24 2:33PM EDT | 200.00 | 10.26 | 9.20 | 10.35 | 0.00 | - | 2 | 876 | 46.88% |
| CRWD260116P00210000 | 2024-06-21 10:43AM EDT | 210.00 | 13.59 | 10.75 | 12.00 | 0.00 | - | 23 | 77 | 46.25% |
| CRWD260116P00220000 | 2024-06-18 12:07PM EDT | 220.00 | 13.80 | 12.05 | 13.70 | 0.00 | - | 2 | 512 | 45.51% |
| CRWD260116P00230000 | 2024-06-25 10:44AM EDT | 230.00 | 15.00 | 14.20 | 15.45 | 0.00 | - | 1 | 634 | 44.68% |
| CRWD260116P00240000 | 2024-06-17 3:19PM EDT | 240.00 | 16.80 | 16.35 | 17.85 | 0.00 | - | 17 | 222 | 44.38% |
| CRWD260116P00250000 | 2024-06-20 3:37PM EDT | 250.00 | 21.30 | 18.55 | 20.00 | 0.00 | - | 1 | 231 | 43.67% |
| CRWD260116P00260000 | 2024-06-20 12:06PM EDT | 260.00 | 23.90 | 20.40 | 22.55 | 0.00 | - | 2 | 112 | 43.18% |
| CRWD260116P00270000 | 2024-06-21 3:59PM EDT | 270.00 | 26.20 | 22.95 | 26.10 | 0.00 | - | 1 | 395 | 43.35% |
| CRWD260116P00280000 | 2024-06-20 3:05PM EDT | 280.00 | 29.70 | 26.25 | 28.15 | 0.00 | - | 6 | 413 | 42.17% |
| CRWD260116P00290000 | 2024-06-25 2:27PM EDT | 290.00 | 30.60 | 28.80 | 31.20 | 0.00 | - | 4 | 458 | 41.65% |
| CRWD260116P00300000 | 2024-06-25 2:13PM EDT | 300.00 | 34.20 | 32.60 | 34.50 | 0.00 | - | 82 | 310 | 41.19% |
| CRWD260116P00310000 | 2024-06-12 2:02PM EDT | 310.00 | 37.90 | 36.60 | 38.65 | 0.00 | - | 3 | 47 | 41.16% |
| CRWD260116P00320000 | 2024-06-13 10:24AM EDT | 320.00 | 41.54 | 39.20 | 42.45 | 0.00 | - | 1 | 212 | 40.75% |
| CRWD260116P00330000 | 2024-06-12 12:49PM EDT | 330.00 | 44.50 | 43.25 | 46.25 | 0.00 | - | 3 | 79 | 40.23% |
| CRWD260116P00340000 | 2024-06-20 2:35PM EDT | 340.00 | 51.80 | 47.45 | 50.20 | 0.00 | - | 6 | 82 | 39.69% |
| CRWD260116P00350000 | 2024-06-21 12:53PM EDT | 350.00 | 58.14 | 52.85 | 54.65 | 0.00 | - | 7 | 131 | 39.33% |
| CRWD260116P00360000 | 2024-06-14 3:41PM EDT | 360.00 | 59.40 | 56.80 | 59.80 | 0.00 | - | 9 | 161 | 39.26% |
| CRWD260116P00370000 | 2024-06-03 3:30PM EDT | 370.00 | 98.70 | 61.80 | 64.05 | 0.00 | - | 33 | 66 | 38.56% |
| CRWD260116P00380000 | 2024-06-20 11:09AM EDT | 380.00 | 68.37 | 67.10 | 68.60 | 0.00 | - | 6 | 74 | 37.94% |
| CRWD260116P00390000 | 2024-06-20 10:21AM EDT | 390.00 | 75.75 | 71.10 | 73.60 | 0.00 | - | 8 | 98 | 37.46% |
| CRWD260116P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 96.95 | 76.80 | 78.95 | 0.00 | - | 10 | 21 | 37.06% |
| CRWD260116P00410000 | 2024-06-14 3:53PM EDT | 410.00 | 85.05 | 81.60 | 84.50 | 0.00 | - | 2 | 200 | 36.67% |
| CRWD260116P00420000 | 2024-06-25 1:21PM EDT | 420.00 | 90.20 | 88.55 | 90.25 | 0.00 | - | 5 | 7 | 36.29% |
| CRWD260116P00430000 | 2024-06-11 10:30AM EDT | 430.00 | 99.15 | 94.25 | 96.75 | 0.00 | - | - | 2 | 36.19% |
| CRWD260116P00440000 | 2024-06-25 2:13PM EDT | 440.00 | 102.75 | 100.55 | 103.25 | 0.00 | - | 2 | 20 | 36.00% |
| CRWD260116P00450000 | 2024-06-25 2:27PM EDT | 450.00 | 108.70 | 106.10 | 109.20 | 0.00 | - | 301 | 161 | 35.42% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 61.90% |
| CRWD260116P00470000 | 2024-06-12 11:52AM EDT | 470.00 | 121.45 | 118.60 | 122.65 | 0.00 | - | 1 | 2 | 34.81% |
| CRWD260116P00480000 | 2024-06-21 10:45AM EDT | 480.00 | 136.90 | 126.55 | 129.35 | 0.00 | - | 2 | 31 | 34.35% |
| CRWD260116P00490000 | 2024-06-12 11:52AM EDT | 490.00 | 135.35 | 132.00 | 136.90 | 0.00 | - | 3 | 4 | 34.26% |
| CRWD260116P00500000 | 2024-06-12 1:23PM EDT | 500.00 | 141.00 | 139.55 | 143.80 | 0.00 | - | - | 15 | 33.72% |
| CRWD260116P00520000 | 2024-06-12 11:53AM EDT | 520.00 | 157.85 | 155.50 | 158.45 | 0.00 | - | - | 16 | 32.84% |
| CRWD260116P00530000 | 2024-06-11 11:58AM EDT | 530.00 | 170.51 | 162.50 | 166.00 | 0.00 | - | - | 1 | 32.39% |
| CRWD260116P00580000 | 2024-06-14 11:49AM EDT | 580.00 | 206.38 | 202.55 | 206.40 | 0.00 | - | - | 1 | 30.37% |
© 2024 Yahoo. Todos os direitos reservados.