Mercado fechará em 2 h 58 min
BOVESPA
122.268,02 -63,37 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,39 +0,34 (+0,00%) PETROLEO CRU
80,93 +0,10 (+0,12%) OURO
2.311,30 -19,50 (-0,84%) Bitcoin USD
61.249,71 -126,02 (-0,21%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:01PM EDT. Mercado aberto.
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 160.00 | 247.25 | 243.00 | 247.50 | 0.00 | - | 1 | 1 | 70.32% |
| CRWD260618C00180000 | 2024-06-12 11:19AM EDT | 180.00 | 229.80 | 227.50 | 231.50 | 0.00 | - | 1 | 2 | 66.99% |
| CRWD260618C00195000 | 2024-06-20 11:55AM EDT | 195.00 | 221.00 | 216.50 | 221.00 | 0.00 | - | 1 | 8 | 65.49% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 200.00 | 190.57 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 64.34% |
| CRWD260618C00240000 | 2024-06-10 12:30PM EDT | 240.00 | 189.73 | 184.60 | 188.75 | 0.00 | - | 4 | 0 | 60.36% |
| CRWD260618C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 173.65 | 178.50 | 182.35 | 0.00 | - | 1 | 2 | 59.74% |
| CRWD260618C00260000 | 2024-06-18 2:52PM EDT | 260.00 | 184.20 | 172.00 | 175.90 | 0.00 | - | - | 1 | 58.89% |
| CRWD260618C00280000 | 2024-06-20 9:32AM EDT | 280.00 | 170.05 | 160.55 | 164.00 | 0.00 | - | 1 | 4 | 57.84% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 290.00 | 109.10 | 154.05 | 158.00 | 0.00 | - | 2 | 3 | 56.95% |
| CRWD260618C00300000 | 2024-06-25 12:15PM EDT | 300.00 | 155.90 | 148.00 | 152.45 | 0.00 | - | 2 | 12 | 56.28% |
| CRWD260618C00310000 | 2024-06-18 10:17AM EDT | 310.00 | 155.51 | 142.50 | 146.95 | 0.00 | - | 1 | 58 | 55.73% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 320.00 | 145.17 | 138.10 | 141.50 | 0.00 | - | 1 | 4 | 55.44% |
| CRWD260618C00330000 | 2024-06-20 9:32AM EDT | 330.00 | 142.23 | 132.00 | 136.50 | 0.00 | - | 1 | 6 | 54.74% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 340.00 | 85.00 | 127.00 | 131.35 | 0.00 | - | 1 | 1 | 54.24% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 350.00 | 122.85 | 122.25 | 126.45 | 0.00 | - | 2 | 4 | 53.81% |
| CRWD260618C00360000 | 2024-06-24 1:23PM EDT | 360.00 | 118.74 | 117.50 | 121.50 | 0.00 | - | 2 | 4 | 53.31% |
| CRWD260618C00370000 | 2024-06-24 3:47PM EDT | 370.00 | 113.53 | 113.55 | 117.40 | 0.00 | - | 4 | 37 | 53.17% |
| CRWD260618C00380000 | 2024-06-25 12:09PM EDT | 380.00 | 114.20 | 108.70 | 112.05 | 0.00 | - | 9 | 14 | 52.43% |
| CRWD260618C00390000 | 2024-06-20 12:39PM EDT | 390.00 | 107.71 | 104.10 | 108.30 | 0.00 | - | 3 | 10 | 52.11% |
| CRWD260618C00400000 | 2024-06-18 10:43AM EDT | 400.00 | 111.00 | 100.80 | 104.45 | 0.00 | - | 5 | 8 | 52.02% |
| CRWD260618C00410000 | 2024-06-12 11:01AM EDT | 410.00 | 100.00 | 96.55 | 100.45 | 0.00 | - | 2 | 45 | 51.61% |
| CRWD260618C00420000 | 2024-06-24 3:48PM EDT | 420.00 | 93.90 | 93.10 | 96.50 | 0.00 | - | 81 | 50 | 51.35% |
| CRWD260618C00430000 | 2024-06-17 3:59PM EDT | 430.00 | 98.04 | 89.25 | 92.95 | 0.00 | - | 5 | 8 | 51.04% |
| CRWD260618C00440000 | 2024-06-25 11:50AM EDT | 440.00 | 90.30 | 86.35 | 89.45 | 0.00 | - | 1 | 2 | 50.92% |
| CRWD260618C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 83.75 | 82.15 | 86.00 | 0.00 | - | 1 | 4 | 50.45% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 460.00 | 82.27 | 79.25 | 82.50 | 0.00 | - | - | 2 | 50.23% |
| CRWD260618C00470000 | 2024-06-24 11:33AM EDT | 470.00 | 77.90 | 75.75 | 79.50 | 0.00 | - | 2 | 1 | 50.82% |
| CRWD260618C00480000 | 2024-06-18 10:43AM EDT | 480.00 | 82.00 | 73.05 | 76.45 | 0.00 | - | - | 5 | 50.58% |
| CRWD260618C00500000 | 2024-06-24 12:01PM EDT | 500.00 | 69.20 | 67.05 | 71.00 | 0.00 | - | 46 | 53 | 50.27% |
| CRWD260618C00520000 | 2024-06-18 9:30AM EDT | 520.00 | 69.66 | 62.75 | 66.00 | 0.00 | - | 1 | 5 | 50.01% |
| CRWD260618C00580000 | 2024-06-21 10:58AM EDT | 580.00 | 49.50 | 48.95 | 52.30 | 0.00 | - | 1 | 1 | 48.97% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 155.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 160.00 | 8.70 | 5.00 | 10.00 | 0.00 | - | - | 4 | 52.08% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 10.25 | 5.65 | 10.45 | 0.00 | - | - | 2 | 51.18% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 8.97 | 6.60 | 10.95 | 0.00 | - | 1 | 6 | 50.35% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 190.00 | 12.43 | 10.15 | 13.70 | 0.00 | - | - | 1 | 47.96% |
| CRWD260618P00200000 | 2024-06-20 11:11AM EDT | 200.00 | 14.10 | 11.10 | 15.55 | 0.00 | - | 1 | 2 | 47.19% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 220.00 | 22.67 | 15.15 | 20.00 | 0.00 | - | 1 | 0 | 46.03% |
| CRWD260618P00230000 | 2024-06-05 3:14PM EDT | 230.00 | 25.90 | 17.85 | 21.75 | 0.00 | - | 9 | 4 | 44.85% |
| CRWD260618P00240000 | 2024-06-10 10:56AM EDT | 240.00 | 22.71 | 20.50 | 24.35 | 0.00 | - | - | 2 | 44.32% |
| CRWD260618P00250000 | 2024-06-20 9:32AM EDT | 250.00 | 25.22 | 22.65 | 26.55 | 0.00 | - | 1 | 3 | 43.36% |
| CRWD260618P00260000 | 2024-06-21 9:30AM EDT | 260.00 | 30.00 | 25.60 | 29.60 | 0.00 | - | 1 | 8 | 42.96% |
| CRWD260618P00270000 | 2024-06-25 11:56AM EDT | 270.00 | 30.15 | 29.35 | 31.40 | 0.00 | - | 7 | 85 | 41.57% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 280.00 | 35.80 | 31.60 | 35.70 | 0.00 | - | 28 | 24 | 41.80% |
| CRWD260618P00290000 | 2024-06-25 2:23PM EDT | 290.00 | 37.10 | 35.70 | 39.25 | 0.00 | - | 2 | 2 | 41.40% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 300.00 | 55.69 | 38.60 | 42.45 | 0.00 | - | 1 | 1 | 40.68% |
| CRWD260618P00310000 | 2024-06-18 11:16AM EDT | 310.00 | 44.65 | 42.65 | 46.60 | 0.00 | - | 35 | 37 | 40.43% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 320.00 | 65.35 | 46.50 | 50.50 | 0.00 | - | - | 3 | 39.93% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 330.00 | 54.32 | 50.70 | 53.65 | 0.00 | - | 1 | 17 | 38.95% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 340.00 | 58.55 | 55.05 | 58.25 | 0.00 | - | 1 | 2 | 38.66% |
| CRWD260618P00350000 | 2024-06-24 3:48PM EDT | 350.00 | 63.95 | 59.00 | 62.60 | 0.00 | - | 169 | 107 | 38.15% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 79.80 | 64.05 | 67.35 | 0.00 | - | - | 4 | 37.76% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 370.00 | 85.50 | 69.10 | 73.00 | 0.00 | - | - | 6 | 37.72% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 380.00 | 76.75 | 73.75 | 77.80 | 0.00 | - | 6 | 15 | 37.18% |
| CRWD260618P00390000 | 2024-06-21 1:56PM EDT | 390.00 | 86.20 | 79.10 | 82.85 | 0.00 | - | 1 | 11 | 36.68% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 103.35 | 84.60 | 88.10 | 0.00 | - | - | 16 | 36.20% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 90.00 | 93.90 | 0.00 | - | 12 | 17 | 35.89% |
| CRWD260618P00430000 | 2024-06-12 10:06AM EDT | 430.00 | 105.00 | 101.60 | 105.90 | 0.00 | - | - | 2 | 35.23% |
© 2024 Yahoo. Todos os direitos reservados.