Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.714,45 +208,40 (+0,31%)
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:190.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00190000 | 2024-05-29 12:14PM EDT | 2024-06-21 | 135.27 | 122.00 | 126.15 | -26.37 | -16.31% | 3 | 436 | 103.13% |
| CRWD240719C00190000 | 2024-05-23 11:07AM EDT | 2024-07-19 | 158.09 | 123.00 | 127.15 | 0.00 | - | 2 | 8 | 82.47% |
| CRWD240920C00190000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 166.15 | 126.25 | 130.60 | 0.00 | - | 5 | 48 | 72.16% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 62.26% |
| CRWD241220C00190000 | 2024-05-28 9:37AM EDT | 2024-12-20 | 166.20 | 132.00 | 136.50 | 0.00 | - | 1 | 6 | 68.73% |
| CRWD250117C00190000 | 2024-05-22 10:50AM EDT | 2025-01-17 | 167.31 | 133.50 | 138.00 | 0.00 | - | 2 | 319 | 67.58% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 174.50 | 177.80 | 0.00 | - | 3 | 6 | 117.01% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 70.16% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 185.55 | 189.50 | 0.00 | - | 1 | 1 | 102.76% |
| CRWD260116C00190000 | 2024-05-30 12:23PM EDT | 2026-01-16 | 167.35 | 153.00 | 157.95 | 0.00 | - | 20 | 74 | 64.39% |
| CRWD261218C00190000 | 2024-05-28 12:41PM EDT | 2026-12-18 | 201.25 | 167.50 | 172.00 | 0.00 | - | 1 | 1 | 63.33% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00190000 | 2024-05-31 2:36PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.30 | +0.13 | +81.25% | 2 | 808 | 90.14% |
| CRWD240719P00190000 | 2024-05-30 2:45PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.60 | 0.00 | - | 2 | 109 | 65.19% |
| CRWD240816P00190000 | 2024-05-24 1:08PM EDT | 2024-08-16 | 0.21 | 0.29 | 1.27 | 0.00 | - | 1 | 9 | 58.79% |
| CRWD240920P00190000 | 2024-05-31 11:59AM EDT | 2024-09-20 | 1.82 | 1.07 | 2.10 | +0.67 | +58.26% | 5 | 492 | 55.59% |
| CRWD241018P00190000 | 2024-05-23 10:53AM EDT | 2024-10-18 | 2.64 | 1.72 | 2.89 | +1.31 | +98.50% | 1 | 29 | 53.83% |
| CRWD241220P00190000 | 2024-05-30 9:40AM EDT | 2024-12-20 | 3.00 | 3.80 | 5.05 | 0.00 | - | 2 | 188 | 52.47% |
| CRWD250117P00190000 | 2024-05-31 11:31AM EDT | 2025-01-17 | 5.60 | 4.25 | 6.35 | +2.00 | +55.56% | 5 | 837 | 51.70% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 4.55 | 5.10 | 0.00 | - | 1 | 6 | 45.31% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 5.25 | 5.95 | 0.00 | - | 1 | 84 | 45.33% |
| CRWD250620P00190000 | 2024-05-15 12:00PM EDT | 2025-06-20 | 8.70 | 9.30 | 11.55 | 0.00 | - | 1 | 31 | 51.47% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 48.81% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 12.30 | 14.15 | 0.00 | - | 22 | 89 | 44.69% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 2026-12-18 | 20.00 | 21.00 | 26.00 | 0.00 | - | - | 1 | 46.54% |
© 2024 Yahoo. Todos os direitos reservados.