Mercado fechará em 3 hs
BOVESPA
119.658,26 +520,40 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.535,08 +1.137,88 (+2,17%) PETROLEO CRU
80,86 +0,53 (+0,66%) OURO
2.343,20 +14,20 (+0,61%) Bitcoin USD
64.478,88 -1.316,77 (-2,00%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:00PM EDT. Mercado aberto.
Preço de exercício:155.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00155000 | 2024-06-17 1:20PM EDT | 2024-06-21 | 237.00 | 231.25 | 235.05 | 0.00 | - | 1 | 388 | 412.11% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 2024-07-19 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 0.00% |
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 2024-08-16 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 0.00% |
| CRWD240920C00155000 | 2024-06-06 1:46PM EDT | 2024-09-20 | 192.81 | 234.75 | 236.60 | 0.00 | - | 2 | 0 | 94.34% |
| CRWD241220C00155000 | 2024-05-28 10:41AM EDT | 2024-12-20 | 199.17 | 236.70 | 239.60 | 0.00 | - | 1 | 1 | 83.31% |
| CRWD250117C00155000 | 2024-06-07 2:43PM EDT | 2025-01-17 | 199.30 | 237.65 | 241.00 | 0.00 | - | 1 | 176 | 82.72% |
| CRWD250417C00155000 | 2024-04-25 12:45PM EDT | 2025-04-17 | 153.85 | 204.50 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 2025-06-20 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD260116C00155000 | 2024-06-13 11:03AM EDT | 2026-01-16 | 246.50 | 248.55 | 253.50 | 0.00 | - | 1 | 3 | 71.61% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00155000 | 2024-05-20 10:56AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 50.00% |
| CRWD240719P00155000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 0.51 | 0.01 | 0.40 | 0.00 | - | 4 | 18 | 126.47% |
| CRWD240816P00155000 | 2024-06-14 10:37AM EDT | 2024-08-16 | 0.28 | 0.01 | 0.47 | 0.00 | - | 1 | 0 | 94.09% |
| CRWD240920P00155000 | 2024-06-12 3:54PM EDT | 2024-09-20 | 0.44 | 0.01 | 0.47 | 0.00 | - | 1 | 210 | 74.80% |
| CRWD241018P00155000 | 2024-04-23 10:11AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| CRWD241220P00155000 | 2024-06-04 1:58PM EDT | 2024-12-20 | 1.57 | 0.00 | 1.29 | 0.00 | - | 2 | 0 | 60.94% |
| CRWD250117P00155000 | 2024-06-04 9:30AM EDT | 2025-01-17 | 2.30 | 0.15 | 0.75 | 0.00 | - | 1 | 544 | 54.00% |
| CRWD250321P00155000 | 2024-06-05 11:43AM EDT | 2025-03-21 | 1.90 | 0.22 | 1.82 | 0.00 | - | 15 | 23 | 53.56% |
| CRWD250417P00155000 | 2024-06-06 9:43AM EDT | 2025-04-17 | 1.95 | 0.00 | 3.30 | 0.00 | - | 1 | 17 | 55.49% |
| CRWD250620P00155000 | 2024-06-12 1:07PM EDT | 2025-06-20 | 2.00 | 0.16 | 4.20 | 0.00 | - | 5 | 31 | 53.11% |
| CRWD251121P00155000 | 2024-06-13 2:54PM EDT | 2025-11-21 | 4.00 | 2.00 | 6.50 | 0.00 | - | 1 | 12 | 51.30% |
| CRWD260116P00155000 | 2024-05-31 11:11AM EDT | 2026-01-16 | 9.50 | 2.50 | 5.00 | 0.00 | - | 1 | 61 | 50.64% |
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 2026-06-18 | 9.05 | 4.50 | 9.50 | 0.00 | - | - | 7 | 53.34% |
| CRWD261218P00155000 | 2024-06-10 10:02AM EDT | 2026-12-18 | 9.72 | 7.50 | 11.50 | 0.00 | - | 15 | 14 | 50.51% |
© 2024 Yahoo. Todos os direitos reservados.