Mercado fechará em 4 h 49 min
BOVESPA
125.098,82 +369,42 (+0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.579,65 -338,73 (-0,61%) PETROLEO CRU
77,36 +0,49 (+0,64%) OURO
2.340,20 +3,00 (+0,13%) Bitcoin USD
68.176,34 +203,07 (+0,30%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:11AM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00165000 | 2024-05-17 3:10PM EDT | 165.00 | 179.75 | 183.35 | 186.10 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240524C00170000 | 2024-05-22 2:03PM EDT | 170.00 | 174.81 | 177.80 | 181.40 | 0.00 | - | 2 | 14 | 0.00% |
| CRWD240524C00175000 | 2024-05-23 3:30PM EDT | 175.00 | 167.70 | 173.35 | 177.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240524C00190000 | 2024-05-17 1:43PM EDT | 190.00 | 154.81 | 158.60 | 161.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-05-23 2:57PM EDT | 195.00 | 146.82 | 153.20 | 156.10 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240524C00200000 | 2024-05-20 3:50PM EDT | 200.00 | 148.10 | 147.90 | 151.45 | 0.00 | - | 6 | 17 | 0.00% |
| CRWD240524C00205000 | 2024-05-17 1:24PM EDT | 205.00 | 139.26 | 143.00 | 146.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240524C00210000 | 2024-05-20 10:10AM EDT | 210.00 | 136.30 | 138.30 | 141.50 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD240524C00220000 | 2024-05-21 1:36PM EDT | 220.00 | 130.76 | 128.30 | 131.90 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD240524C00230000 | 2024-05-22 2:15PM EDT | 230.00 | 115.24 | 118.00 | 121.45 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240524C00235000 | 2024-05-22 9:47AM EDT | 235.00 | 116.06 | 113.40 | 116.55 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240524C00240000 | 2024-05-15 12:21PM EDT | 240.00 | 98.29 | 108.40 | 111.45 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00250000 | 2024-05-21 11:47AM EDT | 250.00 | 99.20 | 98.15 | 101.55 | 0.00 | - | 79 | 2 | 0.00% |
| CRWD240524C00255000 | 2024-05-15 2:27PM EDT | 255.00 | 87.39 | 92.30 | 96.05 | 0.00 | - | 4 | 3 | 0.00% |
| CRWD240524C00260000 | 2024-05-17 3:15PM EDT | 260.00 | 84.83 | 88.40 | 91.55 | 0.00 | - | 3 | 5 | 0.00% |
| CRWD240524C00265000 | 2024-05-24 10:31AM EDT | 265.00 | 83.63 | 83.30 | 86.40 | +3.67 | +4.59% | 1 | 5 | 0.00% |
| CRWD240524C00270000 | 2024-05-17 1:43PM EDT | 270.00 | 80.51 | 78.00 | 81.05 | +5.82 | +7.79% | 1 | 31 | 0.00% |
| CRWD240524C00275000 | 2024-05-17 3:55PM EDT | 275.00 | 70.92 | 73.45 | 76.90 | 0.00 | - | 2 | 9 | 0.00% |
| CRWD240524C00280000 | 2024-05-22 11:31AM EDT | 280.00 | 67.26 | 68.10 | 71.45 | 0.00 | - | 2 | 24 | 0.00% |
| CRWD240524C00282500 | 2024-05-16 1:44PM EDT | 282.50 | 59.21 | 65.35 | 68.55 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240524C00285000 | 2024-05-23 11:34AM EDT | 285.00 | 62.86 | 62.65 | 66.05 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD240524C00287500 | 2024-05-17 1:25PM EDT | 287.50 | 57.28 | 60.95 | 63.95 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240524C00290000 | 2024-05-23 10:30AM EDT | 290.00 | 56.92 | 57.90 | 61.10 | 0.00 | - | 3 | 34 | 0.00% |
| CRWD240524C00295000 | 2024-05-23 10:31AM EDT | 295.00 | 51.87 | 53.40 | 56.00 | 0.00 | - | 1 | 161 | 0.00% |
| CRWD240524C00297500 | 2024-05-17 11:00AM EDT | 297.50 | 47.02 | 50.30 | 53.95 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240524C00300000 | 2024-05-23 12:59PM EDT | 300.00 | 48.88 | 48.50 | 51.50 | 0.00 | - | 3 | 145 | 0.00% |
| CRWD240524C00302500 | 2024-05-23 11:34AM EDT | 302.50 | 45.97 | 45.60 | 48.95 | 0.00 | - | 2 | 23 | 0.00% |
| CRWD240524C00305000 | 2024-05-24 9:30AM EDT | 305.00 | 37.51 | 42.90 | 46.45 | -8.02 | -17.61% | 1 | 64 | 0.00% |
| CRWD240524C00307500 | 2024-05-23 10:34AM EDT | 307.50 | 39.79 | 40.60 | 44.05 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD240524C00310000 | 2024-05-22 12:40PM EDT | 310.00 | 37.86 | 38.20 | 41.50 | 0.00 | - | 2 | 135 | 0.00% |
| CRWD240524C00312500 | 2024-05-24 10:30AM EDT | 312.50 | 35.81 | 35.70 | 39.00 | +1.08 | +3.11% | 2 | 12 | 0.00% |
| CRWD240524C00315000 | 2024-05-24 10:30AM EDT | 315.00 | 33.30 | 33.50 | 37.00 | +0.97 | +3.00% | 3 | 126 | 0.00% |
| CRWD240524C00317500 | 2024-05-23 12:59PM EDT | 317.50 | 30.98 | 31.05 | 34.00 | 0.00 | - | 6 | 47 | 0.00% |
| CRWD240524C00320000 | 2024-05-24 10:16AM EDT | 320.00 | 29.30 | 28.10 | 31.10 | +6.07 | +27.55% | 7 | 154 | 0.00% |
| CRWD240524C00322500 | 2024-05-23 2:07PM EDT | 322.50 | 22.30 | 25.95 | 29.05 | 0.00 | - | 2 | 60 | 0.00% |
| CRWD240524C00325000 | 2024-05-24 10:49AM EDT | 325.00 | 24.29 | 23.40 | 26.20 | +5.71 | +30.73% | 9 | 174 | 0.00% |
| CRWD240524C00327500 | 2024-05-23 2:07PM EDT | 327.50 | 16.95 | 20.55 | 22.95 | 0.00 | - | 8 | 186 | 0.00% |
| CRWD240524C00330000 | 2024-05-24 10:36AM EDT | 330.00 | 19.90 | 19.50 | 21.25 | +6.67 | +50.42% | 66 | 517 | 0.00% |
| CRWD240524C00335000 | 2024-05-24 10:36AM EDT | 335.00 | 14.85 | 13.15 | 16.35 | +6.05 | +68.75% | 12 | 314 | 0.00% |
| CRWD240524C00340000 | 2024-05-24 10:52AM EDT | 340.00 | 9.25 | 9.55 | 11.45 | +5.00 | +117.65% | 159 | 390 | 0.00% |
| CRWD240524C00345000 | 2024-05-24 10:54AM EDT | 345.00 | 5.49 | 5.35 | 5.80 | +3.79 | +222.94% | 259 | 873 | 0.00% |
| CRWD240524C00350000 | 2024-05-24 10:53AM EDT | 350.00 | 1.35 | 1.31 | 1.68 | +0.83 | +159.62% | 590 | 728 | 0.00% |
| CRWD240524C00355000 | 2024-05-24 10:53AM EDT | 355.00 | 0.24 | 0.24 | 0.38 | -0.04 | -14.29% | 193 | 773 | 10.11% |
| CRWD240524C00360000 | 2024-05-24 10:49AM EDT | 360.00 | 0.06 | 0.04 | 0.20 | -0.06 | -50.00% | 110 | 1,135 | 24.12% |
| CRWD240524C00365000 | 2024-05-24 10:53AM EDT | 365.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 62 | 559 | 30.27% |
| CRWD240524C00370000 | 2024-05-24 10:43AM EDT | 370.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 31 | 1,219 | 42.19% |
| CRWD240524C00375000 | 2024-05-23 3:59PM EDT | 375.00 | 0.13 | 0.01 | 0.13 | +0.08 | +160.00% | 6 | 316 | 52.73% |
| CRWD240524C00380000 | 2024-05-24 10:04AM EDT | 380.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 1 | 214 | 56.25% |
| CRWD240524C00385000 | 2024-05-24 9:48AM EDT | 385.00 | 0.02 | 0.01 | 0.13 | -0.03 | -60.00% | 1 | 583 | 72.85% |
| CRWD240524C00390000 | 2024-05-23 12:22PM EDT | 390.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 669 | 71.09% |
| CRWD240524C00395000 | 2024-05-24 9:58AM EDT | 395.00 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 3 | 110 | 82.81% |
| CRWD240524C00400000 | 2024-05-24 9:57AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 134 | 81.25% |
| CRWD240524C00405000 | 2024-05-22 3:12PM EDT | 405.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 110.55% |
| CRWD240524C00410000 | 2024-05-22 9:35AM EDT | 410.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 119.14% |
| CRWD240524C00415000 | 2024-05-21 11:29AM EDT | 415.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 127.73% |
| CRWD240524C00425000 | 2024-05-23 12:00PM EDT | 425.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 144.14% |
| CRWD240524C00440000 | 2024-05-17 10:37AM EDT | 440.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 167.58% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 450.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 2 | 209.77% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00165000 | 2024-05-14 11:00AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 72 | 487.50% |
| CRWD240524P00185000 | 2024-05-09 1:33PM EDT | 185.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 466.41% |
| CRWD240524P00210000 | 2024-05-20 11:36AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 328.13% |
| CRWD240524P00215000 | 2024-05-10 3:13PM EDT | 215.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 15 | 8 | 365.63% |
| CRWD240524P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 9 | 342.19% |
| CRWD240524P00230000 | 2024-05-20 12:13PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 281.25% |
| CRWD240524P00235000 | 2024-05-13 9:43AM EDT | 235.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 298.44% |
| CRWD240524P00240000 | 2024-05-20 3:19PM EDT | 240.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 290.63% |
| CRWD240524P00245000 | 2024-05-20 11:31AM EDT | 245.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 4 | 51 | 270.31% |
| CRWD240524P00250000 | 2024-05-20 3:19PM EDT | 250.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 17 | 96 | 256.25% |
| CRWD240524P00255000 | 2024-05-17 9:37AM EDT | 255.00 | 1.07 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 249.22% |
| CRWD240524P00260000 | 2024-05-24 9:40AM EDT | 260.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 1 | 52 | 228.13% |
| CRWD240524P00265000 | 2024-05-23 1:18PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 175.00% |
| CRWD240524P00270000 | 2024-05-21 11:29AM EDT | 270.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 182 | 210.16% |
| CRWD240524P00275000 | 2024-05-23 2:43PM EDT | 275.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 31 | 493 | 189.84% |
| CRWD240524P00280000 | 2024-05-23 2:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 492 | 143.75% |
| CRWD240524P00282500 | 2024-05-23 1:25PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 79 | 137.50% |
| CRWD240524P00285000 | 2024-05-24 9:40AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 131.25% |
| CRWD240524P00287500 | 2024-05-23 3:45PM EDT | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 145 | 134.38% |
| CRWD240524P00290000 | 2024-05-23 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 324 | 153.91% |
| CRWD240524P00292500 | 2024-05-21 9:49AM EDT | 292.50 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 43 | 154.69% |
| CRWD240524P00295000 | 2024-05-24 9:57AM EDT | 295.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 6 | 262 | 139.06% |
| CRWD240524P00297500 | 2024-05-24 10:39AM EDT | 297.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 172 | 118.75% |
| CRWD240524P00300000 | 2024-05-24 10:40AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 306 | 103.13% |
| CRWD240524P00302500 | 2024-05-23 11:43AM EDT | 302.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 3 | 135 | 126.95% |
| CRWD240524P00305000 | 2024-05-24 10:42AM EDT | 305.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 6 | 99 | 119.92% |
| CRWD240524P00307500 | 2024-05-23 11:49AM EDT | 307.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 598 | 107.03% |
| CRWD240524P00310000 | 2024-05-24 10:51AM EDT | 310.00 | 0.02 | 0.02 | 0.17 | -0.01 | -33.33% | 18 | 256 | 115.04% |
| CRWD240524P00312500 | 2024-05-24 9:50AM EDT | 312.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 1 | 653 | 96.09% |
| CRWD240524P00315000 | 2024-05-24 10:23AM EDT | 315.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 137 | 635 | 93.36% |
| CRWD240524P00317500 | 2024-05-24 10:30AM EDT | 317.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 234 | 82.03% |
| CRWD240524P00320000 | 2024-05-24 10:40AM EDT | 320.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 18 | 405 | 78.13% |
| CRWD240524P00322500 | 2024-05-24 10:23AM EDT | 322.50 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 16 | 129 | 71.09% |
| CRWD240524P00325000 | 2024-05-24 10:56AM EDT | 325.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 121 | 973 | 68.75% |
| CRWD240524P00327500 | 2024-05-24 10:35AM EDT | 327.50 | 0.03 | 0.01 | 0.16 | -0.12 | -80.00% | 10 | 567 | 71.48% |
| CRWD240524P00330000 | 2024-05-24 10:39AM EDT | 330.00 | 0.03 | 0.01 | 0.04 | -0.19 | -86.36% | 30 | 616 | 55.47% |
| CRWD240524P00335000 | 2024-05-24 10:42AM EDT | 335.00 | 0.03 | 0.01 | 0.06 | -0.67 | -95.71% | 154 | 707 | 50.59% |
| CRWD240524P00340000 | 2024-05-24 10:49AM EDT | 340.00 | 0.07 | 0.03 | 0.16 | -1.79 | -96.24% | 605 | 1,142 | 46.09% |
| CRWD240524P00345000 | 2024-05-24 10:53AM EDT | 345.00 | 0.40 | 0.16 | 0.25 | -3.15 | -88.73% | 378 | 770 | 35.94% |
| CRWD240524P00350000 | 2024-05-24 10:46AM EDT | 350.00 | 2.28 | 1.18 | 1.58 | -5.77 | -71.68% | 26 | 312 | 43.80% |
| CRWD240524P00355000 | 2024-05-23 3:09PM EDT | 355.00 | 12.48 | 4.65 | 5.65 | 0.00 | - | 35 | 74 | 63.23% |
| CRWD240524P00360000 | 2024-05-23 2:54PM EDT | 360.00 | 18.32 | 8.45 | 10.75 | 0.00 | - | 12 | 31 | 83.20% |
| CRWD240524P00370000 | 2024-05-22 10:40AM EDT | 370.00 | 21.62 | 18.80 | 21.75 | 0.00 | - | 30 | 0 | 138.28% |
| CRWD240524P00380000 | 2024-05-08 3:03PM EDT | 380.00 | 68.00 | 28.15 | 31.55 | 0.00 | - | 1 | 0 | 169.53% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 400.00 | 96.70 | 49.00 | 51.55 | 0.00 | - | - | 0 | 244.14% |
© 2024 Yahoo. Todos os direitos reservados.