Mercado fechará em 2 h 58 min
BOVESPA
122.304,20 -27,19 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.607,09 +3,04 (+0,01%) PETROLEO CRU
80,94 +0,11 (+0,14%) OURO
2.311,10 -19,70 (-0,85%) 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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 155.00 | 248.20 | 252.50 | 256.50 | 0.00 | - | 2 | 1 | 69.33% |
| CRWD261218C00160000 | 2024-06-21 9:30AM EDT | 160.00 | 249.75 | 248.50 | 253.00 | 0.00 | - | 1 | 1 | 68.58% |
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 217.14 | 241.00 | 246.00 | 0.00 | - | - | 1 | 67.31% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 175.00 | 184.23 | 238.00 | 242.50 | 0.00 | - | 1 | 1 | 67.02% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 180.00 | 203.32 | 234.50 | 238.50 | 0.00 | - | - | 2 | 66.24% |
| CRWD261218C00185000 | 2024-06-11 3:37PM EDT | 185.00 | 235.90 | 231.00 | 235.00 | 0.00 | - | - | 1 | 65.69% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 190.00 | 241.05 | 227.50 | 232.00 | 0.00 | - | 1 | 2 | 65.34% |
| CRWD261218C00200000 | 2024-06-25 2:52PM EDT | 200.00 | 224.00 | 220.50 | 225.00 | 0.00 | - | 1 | 6 | 64.17% |
| CRWD261218C00210000 | 2024-06-25 10:18AM EDT | 210.00 | 219.60 | 213.50 | 218.00 | 0.00 | - | 1 | 2 | 62.98% |
| CRWD261218C00220000 | 2024-06-21 1:10PM EDT | 220.00 | 201.09 | 207.00 | 211.50 | 0.00 | - | 1 | 29 | 62.13% |
| CRWD261218C00230000 | 2024-06-21 1:07PM EDT | 230.00 | 195.15 | 201.00 | 205.00 | 0.00 | - | 1 | 6 | 61.40% |
| CRWD261218C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 196.02 | 194.60 | 198.40 | 0.00 | - | 2 | 54 | 60.45% |
| CRWD261218C00250000 | 2024-06-26 11:47AM EDT | 250.00 | 192.33 | 188.50 | 193.00 | +2.70 | +1.42% | 1 | 15 | 59.94% |
| CRWD261218C00260000 | 2024-06-21 3:45PM EDT | 260.00 | 189.25 | 182.50 | 186.35 | +8.52 | +4.71% | 1 | 20 | 59.02% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 270.00 | 117.65 | 177.00 | 181.00 | 0.00 | - | 2 | 6 | 58.60% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 280.00 | 148.73 | 172.50 | 177.50 | 0.00 | - | - | 1 | 58.93% |
| CRWD261218C00300000 | 2024-06-21 2:07PM EDT | 300.00 | 154.85 | 160.00 | 164.50 | 0.00 | - | 1 | 39 | 56.72% |
| CRWD261218C00310000 | 2024-06-21 10:06AM EDT | 310.00 | 150.88 | 154.50 | 159.00 | 0.00 | - | 1 | 19 | 56.05% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 320.00 | 158.54 | 149.50 | 154.00 | 0.00 | - | 1 | 6 | 55.59% |
| CRWD261218C00330000 | 2024-06-13 9:44AM EDT | 330.00 | 152.92 | 144.50 | 149.00 | 0.00 | - | 1 | 17 | 55.09% |
| CRWD261218C00340000 | 2024-06-20 2:10PM EDT | 340.00 | 142.70 | 139.50 | 144.00 | 0.00 | - | 10 | 16 | 54.54% |
| CRWD261218C00350000 | 2024-06-21 11:36AM EDT | 350.00 | 133.75 | 135.00 | 139.50 | 0.00 | - | 5 | 25 | 54.19% |
| CRWD261218C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 128.00 | 131.05 | 135.00 | 0.00 | - | 1 | 54 | 53.93% |
| CRWD261218C00370000 | 2024-06-21 11:36AM EDT | 370.00 | 125.00 | 126.00 | 130.45 | 0.00 | - | 5 | 43 | 53.34% |
| CRWD261218C00380000 | 2024-06-24 9:30AM EDT | 380.00 | 127.06 | 121.65 | 126.50 | +3.06 | +2.47% | 1 | 12 | 53.02% |
| CRWD261218C00390000 | 2024-06-21 3:38PM EDT | 390.00 | 117.00 | 117.55 | 122.50 | 0.00 | - | 3 | 38 | 52.71% |
| CRWD261218C00400000 | 2024-06-21 1:35PM EDT | 400.00 | 110.28 | 113.00 | 118.00 | 0.00 | - | 20 | 75 | 52.13% |
| CRWD261218C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 114.35 | 110.10 | 114.50 | 0.00 | - | 5 | 10 | 52.11% |
| CRWD261218C00420000 | 2024-06-24 9:48AM EDT | 420.00 | 108.00 | 106.70 | 110.50 | 0.00 | - | 1 | 8 | 51.82% |
| CRWD261218C00430000 | 2024-06-10 11:13AM EDT | 430.00 | 106.00 | 102.50 | 107.00 | 0.00 | - | 40 | 44 | 51.43% |
| CRWD261218C00440000 | 2024-06-21 9:40AM EDT | 440.00 | 98.00 | 100.15 | 103.00 | 0.00 | - | 1 | 12 | 51.29% |
| CRWD261218C00450000 | 2024-06-25 11:50AM EDT | 450.00 | 100.35 | 96.20 | 100.50 | 0.00 | - | 1 | 14 | 51.10% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 460.00 | 96.91 | 92.20 | 96.50 | 0.00 | - | - | 2 | 50.53% |
| CRWD261218C00470000 | 2024-06-18 1:25PM EDT | 470.00 | 98.50 | 90.00 | 93.50 | 0.00 | - | - | 3 | 50.53% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 480.00 | 88.05 | 86.00 | 90.50 | 0.00 | - | 5 | 5 | 50.11% |
| CRWD261218C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 85.00 | 81.15 | 84.90 | -5.17 | -5.73% | 1 | 23 | 50.70% |
| CRWD261218C00520000 | 2024-06-24 10:32AM EDT | 520.00 | 77.50 | 75.55 | 79.45 | 0.00 | - | 1 | 59 | 50.29% |
| CRWD261218C00530000 | 2024-06-17 3:26PM EDT | 530.00 | 82.70 | 73.10 | 77.00 | 0.00 | - | - | 4 | 50.15% |
| CRWD261218C00540000 | 2024-06-13 10:47AM EDT | 540.00 | 75.00 | 70.50 | 74.50 | 0.00 | - | 1 | 1 | 49.97% |
| CRWD261218C00550000 | 2024-06-17 2:03PM EDT | 550.00 | 77.09 | 67.65 | 72.50 | 0.00 | - | 4 | 25 | 49.96% |
| CRWD261218C00570000 | 2024-06-17 9:55AM EDT | 570.00 | 67.80 | 63.00 | 68.00 | 0.00 | - | 1 | 9 | 49.66% |
| CRWD261218C00580000 | 2024-06-25 2:47PM EDT | 580.00 | 63.65 | 61.05 | 66.00 | 0.00 | - | 2 | 4 | 49.58% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 155.00 | 9.00 | 7.00 | 9.80 | -0.52 | -5.46% | 1 | 15 | 47.70% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 160.00 | 10.32 | 8.05 | 11.00 | 0.00 | - | 2 | 18 | 47.89% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 165.00 | 11.96 | 8.60 | 12.50 | 0.00 | - | 1 | 2 | 48.36% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 170.00 | 11.87 | 9.60 | 13.50 | 0.00 | - | 1 | 41 | 48.11% |
| CRWD261218P00175000 | 2024-06-17 3:38PM EDT | 175.00 | 12.63 | 10.65 | 14.50 | 0.00 | - | 1 | 3 | 47.82% |
| CRWD261218P00180000 | 2024-06-11 1:48PM EDT | 180.00 | 14.00 | 11.65 | 15.40 | 0.00 | - | 1 | 3 | 47.38% |
| CRWD261218P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 14.55 | 12.50 | 16.50 | 0.00 | - | 5 | 6 | 47.13% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 190.00 | 20.00 | 14.00 | 19.00 | 0.00 | - | - | 1 | 48.21% |
| CRWD261218P00195000 | 2024-06-12 1:11PM EDT | 195.00 | 16.53 | 14.65 | 18.50 | 0.00 | - | - | 4 | 46.33% |
| CRWD261218P00200000 | 2024-06-25 9:30AM EDT | 200.00 | 17.50 | 15.90 | 18.75 | 0.00 | - | 1 | 30 | 45.20% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 30.00 | 18.00 | 22.00 | 0.00 | - | 4 | 4 | 45.39% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 220.00 | 22.95 | 20.15 | 24.50 | 0.00 | - | 3 | 5 | 44.77% |
| CRWD261218P00240000 | 2024-06-06 10:14AM EDT | 240.00 | 33.80 | 25.60 | 28.45 | 0.00 | - | 1 | 14 | 42.53% |
| CRWD261218P00250000 | 2024-06-24 1:59PM EDT | 250.00 | 31.50 | 28.60 | 32.10 | 0.00 | - | 2 | 21 | 42.48% |
| CRWD261218P00260000 | 2024-06-25 1:37PM EDT | 260.00 | 33.50 | 31.60 | 35.60 | 0.00 | - | 1 | 10 | 42.20% |
| CRWD261218P00270000 | 2024-06-14 10:49AM EDT | 270.00 | 38.00 | 35.00 | 38.85 | 0.00 | - | 4 | 32 | 41.67% |
| CRWD261218P00280000 | 2024-06-24 2:35PM EDT | 280.00 | 40.00 | 38.05 | 42.30 | -1.00 | -2.44% | 1 | 16 | 41.17% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 290.00 | 43.70 | 42.00 | 45.50 | 0.00 | - | 2 | 15 | 40.45% |
| CRWD261218P00300000 | 2024-06-20 2:11PM EDT | 300.00 | 49.00 | 45.50 | 50.00 | 0.00 | - | 1 | 22 | 40.37% |
| CRWD261218P00310000 | 2024-06-21 10:33AM EDT | 310.00 | 53.06 | 49.50 | 53.95 | 0.00 | - | 4 | 10 | 39.90% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 320.00 | 56.50 | 53.50 | 58.00 | 0.00 | - | 2 | 6 | 39.41% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 330.00 | 59.70 | 58.00 | 61.75 | 0.00 | - | 1 | 17 | 38.70% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 340.00 | 64.00 | 62.50 | 65.85 | 0.00 | - | 1 | 4 | 38.11% |
| CRWD261218P00350000 | 2024-06-25 3:42PM EDT | 350.00 | 68.63 | 67.00 | 70.35 | 0.00 | - | 1 | 64 | 37.64% |
| CRWD261218P00360000 | 2024-06-21 9:30AM EDT | 360.00 | 73.32 | 71.50 | 75.90 | -3.68 | -4.78% | 1 | 20 | 37.57% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 370.00 | 80.70 | 76.05 | 79.75 | 0.00 | - | - | 0 | 36.68% |
| CRWD261218P00380000 | 2024-06-10 10:56AM EDT | 380.00 | 82.68 | 81.50 | 85.85 | -0.29 | -0.35% | 1 | 1 | 36.71% |
| CRWD261218P00390000 | 2024-06-18 2:48PM EDT | 390.00 | 87.45 | 86.50 | 90.75 | 0.00 | - | - | 1 | 36.16% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 400.00 | 94.00 | 91.50 | 96.50 | 0.00 | - | 1 | 52 | 35.90% |
| CRWD261218P00520000 | 2024-06-20 10:12AM EDT | 520.00 | 169.98 | 168.50 | 173.00 | 0.00 | - | 1 | 5 | 31.21% |
© 2024 Yahoo. Todos os direitos reservados.