Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.706,21 +77,96 (+0,12%)
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
16 de janeiro de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 274.55 | 0.00 | - | 1 | 10 | 80.00 | 1.56 | 0.00 | - | 11 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 2.10 | 0.00 | - | 1 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 2.25 | 0.00 | - | 4 | 22 |
| 127.38 | 0.00 | - | 1 | 1 | 95.00 | 2.32 | 0.00 | - | 2 | 25 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 3.41 | +0.78 | +29.66% | 1 | 108 |
| 256.01 | 0.00 | - | 12 | 13 | 105.00 | 2.90 | 0.00 | - | 2 | 29 |
| 196.75 | 0.00 | - | 3 | 45 | 110.00 | 3.01 | 0.00 | - | 1 | 64 |
| 219.00 | 0.00 | - | 1 | 18 | 115.00 | 4.75 | 0.00 | - | 4 | 18 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 4.50 | 0.00 | - | 1 | 45 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 5.06 | 0.00 | - | 1 | 15 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 5.10 | 0.00 | - | 1 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 6.00 | 0.00 | - | 4 | 18 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 6.85 | -0.15 | -2.14% | 2 | 65 |
| 216.50 | 0.00 | - | 2 | 8 | 145.00 | 8.48 | 0.00 | - | 5 | 342 |
| 219.25 | 0.00 | - | 1 | 79 | 150.00 | 8.10 | 0.00 | - | 15 | 87 |
| 208.57 | 0.00 | - | 1 | 4 | 155.00 | 9.50 | +0.60 | +6.74% | 1 | 60 |
| 204.00 | 0.00 | - | 2 | 87 | 160.00 | 8.30 | 0.00 | - | 2 | 208 |
| 208.51 | 0.00 | - | 12 | 76 | 165.00 | 10.00 | 0.00 | - | 25 | 31 |
| 175.73 | 0.00 | - | 1 | 83 | 170.00 | 11.84 | +2.26 | +23.59% | 2 | 72 |
| 178.03 | 0.00 | - | 1 | 145 | 175.00 | 12.52 | 0.00 | - | 2 | 66 |
| 158.53 | -25.27 | -13.75% | 1 | 30 | 180.00 | 11.40 | 0.00 | - | 10 | 37 |
| 159.60 | 0.00 | - | 5 | 13 | 185.00 | 16.20 | 0.00 | - | 2 | 15 |
| 167.35 | 0.00 | - | 20 | 74 | 190.00 | 17.62 | 0.00 | - | 22 | 89 |
| 178.27 | 0.00 | - | 1 | 21 | 195.00 | 15.75 | 0.00 | - | 10 | 11 |
| 154.45 | 0.00 | - | 1 | 367 | 200.00 | 18.00 | 0.00 | - | 10 | 893 |
| 138.33 | -33.02 | -19.27% | 1 | 88 | 210.00 | 16.75 | 0.00 | - | 2 | 72 |
| 138.25 | 0.00 | - | 1 | 154 | 220.00 | 23.10 | 0.00 | - | 4 | 434 |
| 126.65 | -6.08 | -4.58% | 1 | 241 | 230.00 | 27.10 | +2.10 | +8.40% | 1 | 277 |
| 128.16 | 0.00 | - | 1 | 325 | 240.00 | 24.90 | 0.00 | - | 5 | 222 |
| 117.50 | -5.50 | -4.47% | 4 | 543 | 250.00 | 35.00 | +0.60 | +1.74% | 4 | 237 |
| 140.05 | 0.00 | - | 4 | 125 | 260.00 | 29.63 | 0.00 | - | 6 | 105 |
| 103.79 | 0.00 | - | 1 | 80 | 270.00 | 44.80 | +6.88 | +18.14% | 3 | 376 |
| 99.80 | -6.40 | -6.03% | 3 | 218 | 280.00 | 46.00 | 0.00 | - | 153 | 417 |
| 101.84 | 0.00 | - | 1 | 811 | 290.00 | 51.00 | 0.00 | - | 2 | 311 |
| 89.40 | -5.90 | -6.19% | 15 | 476 | 300.00 | 44.39 | 0.00 | - | 1 | 253 |
| 85.00 | -6.00 | -6.59% | 1 | 177 | 310.00 | 64.25 | +14.25 | +28.50% | 1 | 45 |
| 80.00 | -5.60 | -6.54% | 13 | 247 | 320.00 | 53.75 | 0.00 | - | 70 | 227 |
| 75.34 | -6.16 | -7.56% | 4 | 601 | 330.00 | 68.80 | 0.00 | - | 15 | 71 |
| 82.45 | 0.00 | - | 6 | 455 | 340.00 | 74.55 | 0.00 | - | 7 | 41 |
| 68.60 | -7.40 | -9.74% | 1 | 603 | 350.00 | 81.70 | 0.00 | - | 11 | 115 |
| 71.65 | 0.00 | - | 3 | 327 | 360.00 | 75.03 | 0.00 | - | 20 | 92 |
| 68.50 | 0.00 | - | 2 | 80 | 370.00 | 97.65 | 0.00 | - | 12 | 35 |
| 60.74 | -20.27 | -25.02% | 1 | 105 | 380.00 | 86.70 | 0.00 | - | 5 | 45 |
| 50.07 | 0.00 | - | 1 | 51 | 390.00 | 111.10 | +18.54 | +20.03% | 8 | 95 |
| 63.95 | -0.45 | -0.70% | 1 | 114 | 400.00 | 96.25 | 0.00 | - | 5 | 18 |
| 63.00 | 0.00 | - | 3 | 17 | 410.00 | 121.21 | 0.00 | - | 2 | 200 |
| 58.00 | 0.00 | - | 1 | 47 | 420.00 | - | - | - | - | - |
| 61.91 | 0.00 | - | 1 | 78 | 430.00 | - | - | - | - | - |
| 46.15 | -15.60 | -25.26% | 4 | 92 | 440.00 | 142.80 | 0.00 | - | - | 0 |
| 57.63 | 0.00 | - | 1 | 229 | 450.00 | - | - | - | - | - |
| 39.40 | -12.20 | -23.64% | 3 | 20 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 48.50 | 0.00 | - | 4 | 27 | 470.00 | 170.60 | 0.00 | - | 1 | 1 |
| 36.00 | -2.02 | -5.31% | 1 | 1,398 | 480.00 | 177.00 | 0.00 | - | 1 | 2 |
| 31.45 | 0.00 | - | 18 | 48 | 490.00 | - | - | - | - | - |
| 31.60 | -2.90 | -8.41% | 2 | 184 | 500.00 | - | - | - | - | - |
| 29.05 | -14.75 | -33.68% | 23 | 13 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.