Mercado fechará em 2 h 20 min
BOVESPA
124.260,67 -480,02 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.813,96 +349,97 (+0,62%) PETROLEO CRU
82,79 -0,02 (-0,02%) OURO
2.341,90 +3,50 (+0,15%) Bitcoin USD
64.518,56 -536,21 (-0,82%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 125.10 | 130.60 | 133.70 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240426C00170000 | 2024-04-22 3:45PM EDT | 170.00 | 119.04 | 125.55 | 127.95 | 0.00 | - | 2 | 16 | 0.00% |
| CRWD240426C00175000 | 2024-04-24 11:10AM EDT | 175.00 | 123.90 | 120.45 | 123.95 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00180000 | 2024-04-24 2:33PM EDT | 180.00 | 117.76 | 115.60 | 118.65 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 190.00 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00195000 | 2024-04-12 1:15PM EDT | 195.00 | 114.50 | 100.55 | 103.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00200000 | 2024-04-23 1:56PM EDT | 200.00 | 100.95 | 95.55 | 98.50 | 0.00 | - | 6 | 7 | 0.00% |
| CRWD240426C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.70 | 91.05 | 93.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00210000 | 2024-04-19 2:27PM EDT | 210.00 | 73.99 | 85.60 | 88.45 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00235000 | 2024-04-24 3:30PM EDT | 235.00 | 63.56 | 60.75 | 63.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240426C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.34 | 56.40 | 58.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240426C00245000 | 2024-04-25 11:49AM EDT | 245.00 | 48.30 | 50.80 | 53.30 | -38.05 | -44.06% | 2 | 2 | 0.00% |
| CRWD240426C00250000 | 2024-04-23 1:28PM EDT | 250.00 | 50.40 | 45.80 | 48.75 | 0.00 | - | 5 | 48 | 0.00% |
| CRWD240426C00257500 | 2024-04-19 11:25AM EDT | 257.50 | 28.65 | 38.20 | 40.85 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00262500 | 2024-04-19 12:42PM EDT | 262.50 | 21.50 | 33.45 | 36.30 | 0.00 | - | 7 | 7 | 0.00% |
| CRWD240426C00265000 | 2024-04-19 2:04PM EDT | 265.00 | 19.70 | 30.85 | 33.40 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD240426C00267500 | 2024-04-17 12:09PM EDT | 267.50 | 26.75 | 28.25 | 30.75 | 0.00 | - | - | 1 | 0.00% |
| CRWD240426C00270000 | 2024-04-25 1:20PM EDT | 270.00 | 27.88 | 26.80 | 28.55 | -1.62 | -5.49% | 1 | 28 | 0.00% |
| CRWD240426C00272500 | 2024-04-25 10:34AM EDT | 272.50 | 19.65 | 23.40 | 26.80 | +4.65 | +31.00% | 2 | 3 | 69.53% |
| CRWD240426C00275000 | 2024-04-24 10:59AM EDT | 275.00 | 25.65 | 21.00 | 23.30 | 0.00 | - | 1 | 166 | 0.00% |
| CRWD240426C00277500 | 2024-04-24 2:31PM EDT | 277.50 | 20.65 | 19.10 | 21.05 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240426C00280000 | 2024-04-24 11:04AM EDT | 280.00 | 11.45 | 16.55 | 18.40 | -7.68 | -40.15% | 1 | 90 | 0.00% |
| CRWD240426C00282500 | 2024-04-25 12:58PM EDT | 282.50 | 14.60 | 14.25 | 15.50 | +1.50 | +11.45% | 51 | 102 | 0.00% |
| CRWD240426C00285000 | 2024-04-25 11:59AM EDT | 285.00 | 9.85 | 11.85 | 13.30 | -3.05 | -23.64% | 23 | 188 | 0.00% |
| CRWD240426C00287500 | 2024-04-25 12:31PM EDT | 287.50 | 8.00 | 9.85 | 10.45 | -4.10 | -33.88% | 42 | 195 | 0.00% |
| CRWD240426C00290000 | 2024-04-25 12:21PM EDT | 290.00 | 6.20 | 7.35 | 8.40 | -1.80 | -22.50% | 74 | 270 | 0.00% |
| CRWD240426C00292500 | 2024-04-25 12:49PM EDT | 292.50 | 5.50 | 5.80 | 6.10 | -1.48 | -21.20% | 333 | 878 | 0.00% |
| CRWD240426C00295000 | 2024-04-25 1:23PM EDT | 295.00 | 4.15 | 4.15 | 4.40 | -1.45 | -25.89% | 408 | 354 | 17.92% |
| CRWD240426C00297500 | 2024-04-25 1:22PM EDT | 297.50 | 2.91 | 2.84 | 3.10 | -0.99 | -25.38% | 347 | 434 | 25.10% |
| CRWD240426C00300000 | 2024-04-25 1:24PM EDT | 300.00 | 2.00 | 1.90 | 2.07 | -0.72 | -26.47% | 642 | 579 | 28.22% |
| CRWD240426C00302500 | 2024-04-25 1:12PM EDT | 302.50 | 1.31 | 1.17 | 1.33 | -0.72 | -35.47% | 219 | 423 | 30.37% |
| CRWD240426C00305000 | 2024-04-25 12:59PM EDT | 305.00 | 0.71 | 0.70 | 0.82 | -0.68 | -48.92% | 369 | 941 | 31.96% |
| CRWD240426C00307500 | 2024-04-25 1:02PM EDT | 307.50 | 0.41 | 0.41 | 0.51 | -0.35 | -46.05% | 94 | 314 | 33.74% |
| CRWD240426C00310000 | 2024-04-25 1:12PM EDT | 310.00 | 0.30 | 0.24 | 0.32 | -0.20 | -40.00% | 174 | 892 | 35.55% |
| CRWD240426C00312500 | 2024-04-25 1:12PM EDT | 312.50 | 0.15 | 0.04 | 0.24 | -0.24 | -61.54% | 16 | 636 | 38.72% |
| CRWD240426C00315000 | 2024-04-25 1:07PM EDT | 315.00 | 0.10 | 0.06 | 0.19 | -0.16 | -61.54% | 28 | 436 | 41.99% |
| CRWD240426C00317500 | 2024-04-24 1:35PM EDT | 317.50 | 0.09 | 0.01 | 0.16 | -0.11 | -55.00% | 10 | 723 | 45.61% |
| CRWD240426C00320000 | 2024-04-25 1:02PM EDT | 320.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 231 | 591 | 42.97% |
| CRWD240426C00322500 | 2024-04-25 12:50PM EDT | 322.50 | 0.03 | 0.02 | 0.14 | -0.09 | -75.00% | 1 | 103 | 53.81% |
| CRWD240426C00325000 | 2024-04-25 12:43PM EDT | 325.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 3 | 690 | 50.00% |
| CRWD240426C00327500 | 2024-04-24 10:51AM EDT | 327.50 | 0.19 | 0.01 | 0.06 | 0.00 | - | 2 | 267 | 51.56% |
| CRWD240426C00330000 | 2024-04-25 9:47AM EDT | 330.00 | 0.05 | 0.01 | 0.30 | -0.06 | -54.55% | 1 | 485 | 68.16% |
| CRWD240426C00332500 | 2024-04-22 12:25PM EDT | 332.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 23 | 50 | 85.06% |
| CRWD240426C00335000 | 2024-04-25 9:42AM EDT | 335.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 1 | 953 | 70.70% |
| CRWD240426C00337500 | 2024-04-16 9:49AM EDT | 337.50 | 0.61 | 0.01 | 0.26 | 0.00 | - | - | 10 | 79.30% |
| CRWD240426C00340000 | 2024-04-25 9:42AM EDT | 340.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 2 | 215 | 67.19% |
| CRWD240426C00345000 | 2024-04-25 10:55AM EDT | 345.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 2 | 100 | 78.13% |
| CRWD240426C00347500 | 2024-04-25 11:36AM EDT | 347.50 | 0.03 | 0.01 | 0.04 | -0.22 | -88.00% | 3 | 124 | 77.34% |
| CRWD240426C00350000 | 2024-04-25 11:35AM EDT | 350.00 | 0.03 | 0.01 | 0.24 | -0.07 | -70.00% | 6 | 149 | 97.85% |
| CRWD240426C00355000 | 2024-04-19 10:58AM EDT | 355.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 100 | 105.27% |
| CRWD240426C00360000 | 2024-04-22 2:47PM EDT | 360.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 190 | 89.06% |
| CRWD240426C00365000 | 2024-04-25 12:51PM EDT | 365.00 | 0.10 | 0.00 | 0.04 | +0.06 | +150.00% | 1 | 189 | 96.88% |
| CRWD240426C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 36 | 100.00% |
| CRWD240426C00375000 | 2024-04-25 10:07AM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 106.25% |
| CRWD240426C00380000 | 2024-04-25 10:16AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 17 | 110.94% |
| CRWD240426C00385000 | 2024-04-25 9:41AM EDT | 385.00 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 10 | 20 | 117.19% |
| CRWD240426C00390000 | 2024-04-25 9:41AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 45 | 14 | 121.88% |
| CRWD240426C00395000 | 2024-04-25 9:38AM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 50 | 28 | 128.13% |
| CRWD240426C00400000 | 2024-04-15 10:11AM EDT | 400.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 379 | 143.75% |
| CRWD240426C00405000 | 2024-04-11 2:55PM EDT | 405.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 141.41% |
| CRWD240426C00410000 | 2024-04-11 3:23PM EDT | 410.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 146.88% |
| CRWD240426C00415000 | 2024-04-09 11:33AM EDT | 415.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 134.38% |
| CRWD240426C00420000 | 2024-04-24 1:08PM EDT | 420.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 218.85% |
| CRWD240426C00425000 | 2024-03-20 3:20PM EDT | 425.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 225.20% |
| CRWD240426C00430000 | 2024-04-18 2:00PM EDT | 430.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 231.35% |
| CRWD240426C00435000 | 2024-04-18 2:00PM EDT | 435.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 237.50% |
| CRWD240426C00440000 | 2024-03-13 1:44PM EDT | 440.00 | 1.09 | 0.00 | 0.23 | 0.00 | - | - | 60 | 209.38% |
| CRWD240426C00445000 | 2024-03-08 11:28AM EDT | 445.00 | 2.26 | 0.00 | 1.27 | 0.00 | - | 10 | 3 | 269.92% |
| CRWD240426C00450000 | 2024-04-05 3:16PM EDT | 450.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 20 | 184.38% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 378.52% |
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 361.33% |
| CRWD240426P00215000 | 2024-04-22 1:48PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 153.13% |
| CRWD240426P00220000 | 2024-04-02 12:39PM EDT | 220.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 143.75% |
| CRWD240426P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 32 | 123.44% |
| CRWD240426P00235000 | 2024-04-22 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 30 | 171.68% |
| CRWD240426P00240000 | 2024-04-25 11:34AM EDT | 240.00 | 0.02 | 0.01 | 0.72 | 0.00 | - | 15 | 28 | 158.20% |
| CRWD240426P00245000 | 2024-04-25 1:20PM EDT | 245.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 115 | 101.56% |
| CRWD240426P00250000 | 2024-04-25 12:40PM EDT | 250.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 3 | 163 | 89.84% |
| CRWD240426P00252500 | 2024-04-24 9:41AM EDT | 252.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 37 | 87.50% |
| CRWD240426P00255000 | 2024-04-24 9:41AM EDT | 255.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 10 | 209 | 91.02% |
| CRWD240426P00257500 | 2024-04-24 1:48PM EDT | 257.50 | 0.04 | 0.02 | 0.16 | 0.00 | - | 1 | 80 | 91.60% |
| CRWD240426P00260000 | 2024-04-24 2:24PM EDT | 260.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 941 | 77.73% |
| CRWD240426P00262500 | 2024-04-25 11:15AM EDT | 262.50 | 0.04 | 0.02 | 0.15 | -0.15 | -78.95% | 1 | 219 | 80.66% |
| CRWD240426P00265000 | 2024-04-25 9:31AM EDT | 265.00 | 0.15 | 0.03 | 0.16 | +0.10 | +200.00% | 2 | 761 | 76.76% |
| CRWD240426P00267500 | 2024-04-25 12:11PM EDT | 267.50 | 0.08 | 0.06 | 0.16 | +0.02 | +33.33% | 1 | 84 | 73.24% |
| CRWD240426P00270000 | 2024-04-25 1:10PM EDT | 270.00 | 0.05 | 0.03 | 0.16 | -0.03 | -37.50% | 206 | 505 | 66.41% |
| CRWD240426P00272500 | 2024-04-25 11:57AM EDT | 272.50 | 0.05 | 0.04 | 0.09 | -0.13 | -72.22% | 6 | 301 | 58.01% |
| CRWD240426P00275000 | 2024-04-25 12:59PM EDT | 275.00 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 148 | 487 | 54.10% |
| CRWD240426P00277500 | 2024-04-25 12:44PM EDT | 277.50 | 0.10 | 0.05 | 0.21 | -0.18 | -64.29% | 53 | 247 | 53.61% |
| CRWD240426P00280000 | 2024-04-25 1:21PM EDT | 280.00 | 0.11 | 0.11 | 0.24 | -0.10 | -47.62% | 206 | 706 | 50.88% |
| CRWD240426P00282500 | 2024-04-25 11:59AM EDT | 282.50 | 0.26 | 0.10 | 0.19 | -0.06 | -18.75% | 66 | 387 | 45.90% |
| CRWD240426P00285000 | 2024-04-25 1:24PM EDT | 285.00 | 0.26 | 0.22 | 0.25 | -0.13 | -33.33% | 173 | 510 | 42.58% |
| CRWD240426P00287500 | 2024-04-25 1:04PM EDT | 287.50 | 0.40 | 0.37 | 0.45 | -0.25 | -38.46% | 205 | 300 | 42.24% |
| CRWD240426P00290000 | 2024-04-25 1:18PM EDT | 290.00 | 0.65 | 0.56 | 0.83 | -0.32 | -32.99% | 394 | 955 | 43.07% |
| CRWD240426P00292500 | 2024-04-25 1:22PM EDT | 292.50 | 1.29 | 1.10 | 1.28 | -0.41 | -24.12% | 323 | 276 | 42.07% |
| CRWD240426P00295000 | 2024-04-25 12:48PM EDT | 295.00 | 2.70 | 1.98 | 2.21 | +0.19 | +7.57% | 220 | 723 | 44.70% |
| CRWD240426P00297500 | 2024-04-25 1:18PM EDT | 297.50 | 3.21 | 3.10 | 3.40 | -0.19 | -5.59% | 102 | 214 | 47.10% |
| CRWD240426P00300000 | 2024-04-25 1:18PM EDT | 300.00 | 4.45 | 4.60 | 4.80 | -0.50 | -10.10% | 117 | 407 | 48.98% |
| CRWD240426P00302500 | 2024-04-25 1:12PM EDT | 302.50 | 6.43 | 6.35 | 6.70 | +0.38 | +6.28% | 54 | 182 | 52.08% |
| CRWD240426P00305000 | 2024-04-25 1:12PM EDT | 305.00 | 8.40 | 8.35 | 8.75 | +1.08 | +14.75% | 22 | 280 | 56.71% |
| CRWD240426P00307500 | 2024-04-25 11:07AM EDT | 307.50 | 14.85 | 10.35 | 11.25 | +4.65 | +45.59% | 1 | 66 | 62.84% |
| CRWD240426P00310000 | 2024-04-25 12:00PM EDT | 310.00 | 15.83 | 12.90 | 13.50 | +3.75 | +31.04% | 8 | 506 | 70.09% |
| CRWD240426P00312500 | 2024-04-25 11:26AM EDT | 312.50 | 19.95 | 14.40 | 16.45 | +5.50 | +38.06% | 2 | 45 | 74.12% |
| CRWD240426P00315000 | 2024-04-25 10:13AM EDT | 315.00 | 22.70 | 16.35 | 18.60 | +5.86 | +34.80% | 11 | 129 | 74.32% |
| CRWD240426P00317500 | 2024-04-24 3:42PM EDT | 317.50 | 19.00 | 18.60 | 21.35 | 0.00 | - | 3 | 1 | 81.35% |
| CRWD240426P00320000 | 2024-04-25 9:53AM EDT | 320.00 | 29.70 | 21.90 | 24.30 | +6.10 | +25.85% | 14 | 3 | 99.15% |
| CRWD240426P00322500 | 2024-04-19 11:00AM EDT | 322.50 | 36.52 | 23.40 | 26.80 | 0.00 | - | 1 | 0 | 97.12% |
| CRWD240426P00325000 | 2024-04-24 3:56PM EDT | 325.00 | 27.07 | 26.70 | 29.30 | 0.00 | - | 463 | 157 | 111.11% |
| CRWD240426P00327500 | 2024-04-18 1:57PM EDT | 327.50 | 33.63 | 29.00 | 31.95 | 0.00 | - | - | 0 | 117.19% |
| CRWD240426P00330000 | 2024-04-24 2:43PM EDT | 330.00 | 31.55 | 31.30 | 34.45 | 0.00 | - | 460 | 0 | 121.63% |
| CRWD240426P00332500 | 2024-04-23 2:52PM EDT | 332.50 | 30.60 | 34.20 | 36.95 | 0.00 | - | 200 | 0 | 131.76% |
| CRWD240426P00335000 | 2024-04-17 3:42PM EDT | 335.00 | 41.00 | 36.70 | 39.45 | 0.00 | - | 2 | 0 | 137.92% |
| CRWD240426P00340000 | 2024-04-17 3:49PM EDT | 340.00 | 45.50 | 41.30 | 44.40 | 0.00 | - | 1 | 0 | 145.07% |
| CRWD240426P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.67 | 46.10 | 49.35 | 0.00 | - | 1 | 0 | 153.52% |
| CRWD240426P00350000 | 2024-04-01 9:41AM EDT | 350.00 | 32.94 | 51.70 | 54.40 | 0.00 | - | 1 | 0 | 171.92% |
| CRWD240426P00355000 | 2024-04-09 10:32AM EDT | 355.00 | 46.45 | 56.45 | 59.35 | 0.00 | - | 1 | 0 | 179.10% |
| CRWD240426P00360000 | 2024-04-12 3:34PM EDT | 360.00 | 52.00 | 61.35 | 64.40 | 0.00 | - | 5 | 0 | 188.77% |
| CRWD240426P00365000 | 2024-03-28 3:13PM EDT | 365.00 | 44.52 | 66.65 | 69.50 | 0.00 | - | 1 | 0 | 203.81% |
© 2024 Yahoo. Todos os direitos reservados.