Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.946,76 -345,49 (-0,56%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00160000 | 2024-06-20 2:50PM EDT | 2024-07-19 | 223.51 | 221.65 | 225.90 | 0.00 | - | 2 | 22 | 170.51% |
| CRWD240816C00160000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 155.00 | 222.55 | 226.85 | 0.00 | - | 2 | 2 | 129.93% |
| CRWD240920C00160000 | 2024-06-18 1:29PM EDT | 2024-09-20 | 232.50 | 223.75 | 227.90 | 0.00 | - | 1 | 34 | 110.30% |
| CRWD241220C00160000 | 2024-06-07 10:27AM EDT | 2024-12-20 | 186.76 | 226.10 | 230.50 | 0.00 | - | 4 | 6 | 88.56% |
| CRWD250117C00160000 | 2024-06-18 11:30AM EDT | 2025-01-17 | 238.60 | 226.70 | 231.00 | 0.00 | - | 10 | 630 | 84.33% |
| CRWD250321C00160000 | 2024-05-15 11:49AM EDT | 2025-03-21 | 187.20 | 232.05 | 235.80 | 0.00 | - | - | 1 | 87.95% |
| CRWD250417C00160000 | 2024-01-10 2:13PM EDT | 2025-04-17 | 137.05 | 182.00 | 186.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00160000 | 2024-06-10 9:40AM EDT | 2025-06-20 | 230.89 | 231.50 | 236.50 | 0.00 | - | 2 | 42 | 76.07% |
| CRWD251121C00160000 | 2024-05-22 9:30AM EDT | 2025-11-21 | 210.87 | 235.00 | 239.50 | 0.00 | - | 1 | 1 | 69.15% |
| CRWD260116C00160000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 204.00 | 242.00 | 247.00 | 0.00 | - | 2 | 87 | 76.25% |
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 2026-06-18 | 247.25 | 243.50 | 248.50 | 0.00 | - | 1 | 1 | 69.49% |
| CRWD261218C00160000 | 2024-06-21 9:30AM EDT | 2026-12-18 | 249.75 | 250.00 | 255.00 | 0.00 | - | 1 | 1 | 68.90% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00160000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 0.34 | 0.00 | 2.00 | 0.00 | - | 1 | 39 | 185.11% |
| CRWD240816P00160000 | 2024-05-07 11:31AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.70 | 0.00 | - | 20 | 20 | 104.05% |
| CRWD240920P00160000 | 2024-06-20 3:58PM EDT | 2024-09-20 | 0.44 | 0.00 | 1.45 | 0.00 | - | 1 | 155 | 88.04% |
| CRWD241018P00160000 | 2024-06-05 9:54AM EDT | 2024-10-18 | 0.50 | 0.00 | 2.26 | 0.00 | - | 10 | 14 | 81.79% |
| CRWD241220P00160000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 0.40 | 0.30 | 1.14 | 0.00 | - | 1 | 147 | 60.91% |
| CRWD250117P00160000 | 2024-06-06 9:41AM EDT | 2025-01-17 | 1.10 | 0.22 | 1.81 | 0.00 | - | 1 | 951 | 59.69% |
| CRWD250321P00160000 | 2024-06-17 11:09AM EDT | 2025-03-21 | 1.12 | 0.00 | 2.88 | 0.00 | - | 5 | 15 | 55.31% |
| CRWD250417P00160000 | 2024-06-10 10:01AM EDT | 2025-04-17 | 1.50 | 0.00 | 3.10 | 0.00 | - | 1 | 30 | 53.39% |
| CRWD250620P00160000 | 2024-06-11 11:30AM EDT | 2025-06-20 | 2.93 | 0.06 | 3.95 | 0.00 | - | 1 | 25 | 50.72% |
| CRWD251121P00160000 | 2024-06-13 3:10PM EDT | 2025-11-21 | 4.40 | 1.50 | 6.00 | 0.00 | - | 2 | 1 | 53.97% |
| CRWD260116P00160000 | 2024-06-25 1:37PM EDT | 2026-01-16 | 4.80 | 3.30 | 5.70 | 0.00 | - | 1 | 233 | 50.57% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 2026-06-18 | 8.70 | 5.00 | 9.50 | 0.00 | - | - | 4 | 51.56% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 2026-12-18 | 10.32 | 7.50 | 12.50 | 0.00 | - | 2 | 18 | 50.09% |
© 2024 Yahoo. Todos os direitos reservados.