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
67.704,20 +145,20 (+0,21%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00200000 | 2024-05-31 9:58AM EDT | 2024-06-07 | 119.99 | 111.50 | 115.80 | -8.84 | -6.86% | 1 | 2 | 232.67% |
| CRWD240614C00200000 | 2024-05-22 3:00PM EDT | 2024-06-14 | 145.20 | 112.00 | 116.00 | 0.00 | - | 2 | 4 | 112.79% |
| CRWD240621C00200000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 112.00 | 112.10 | 116.40 | -6.25 | -5.29% | 6 | 993 | 99.22% |
| CRWD240628C00200000 | 2024-05-28 10:21AM EDT | 2024-06-28 | 150.00 | 112.55 | 116.45 | 0.00 | - | 2 | 2 | 90.77% |
| CRWD240719C00200000 | 2024-05-30 10:16AM EDT | 2024-07-19 | 134.00 | 113.20 | 117.50 | 0.00 | - | 1 | 46 | 78.08% |
| CRWD240816C00200000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 143.10 | 114.60 | 119.05 | 0.00 | - | 2 | 3 | 71.75% |
| CRWD240920C00200000 | 2024-05-30 12:24PM EDT | 2024-09-20 | 116.15 | 117.00 | 121.15 | -15.35 | -11.67% | 1 | 1,080 | 68.73% |
| CRWD241018C00200000 | 2024-05-30 10:39AM EDT | 2024-10-18 | 118.73 | 119.15 | 122.80 | -17.54 | -12.87% | 1 | 33 | 67.38% |
| CRWD241220C00200000 | 2024-05-23 9:50AM EDT | 2024-12-20 | 153.31 | 123.50 | 127.95 | 0.00 | - | 1 | 26 | 66.60% |
| CRWD250117C00200000 | 2024-05-30 12:26PM EDT | 2025-01-17 | 139.50 | 125.10 | 129.65 | 0.00 | - | 1 | 491 | 65.59% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 129.00 | 133.75 | 0.00 | - | 1 | 4 | 64.61% |
| CRWD250417C00200000 | 2024-05-30 3:06PM EDT | 2025-04-17 | 137.00 | 130.85 | 134.55 | 0.00 | - | 1 | 25 | 63.80% |
| CRWD250620C00200000 | 2024-05-30 3:11PM EDT | 2025-06-20 | 140.86 | 135.00 | 138.60 | 0.00 | - | 1 | 254 | 63.69% |
| CRWD251121C00200000 | 2024-05-31 11:48AM EDT | 2025-11-21 | 142.00 | 143.50 | 148.45 | -6.85 | -4.60% | 5 | 29 | 63.65% |
| CRWD260116C00200000 | 2024-05-30 1:51PM EDT | 2026-01-16 | 154.45 | 146.50 | 150.95 | 0.00 | - | 1 | 367 | 63.32% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 190.57 | 153.50 | 158.00 | 0.00 | - | 1 | 1 | 62.65% |
| CRWD261218C00200000 | 2024-05-28 3:11PM EDT | 2026-12-18 | 194.15 | 161.50 | 166.00 | 0.00 | - | 1 | 1 | 62.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00200000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.60 | -0.40 | -72.73% | 13 | 2 | 163.67% |
| CRWD240621P00200000 | 2024-05-31 12:06PM EDT | 2024-06-21 | 0.23 | 0.12 | 0.80 | +0.01 | +4.55% | 66 | 1,689 | 95.61% |
| CRWD240719P00200000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.80 | +0.20 | +80.00% | 91 | 115 | 64.40% |
| CRWD240816P00200000 | 2024-05-31 2:49PM EDT | 2024-08-16 | 1.10 | 0.36 | 1.60 | +0.32 | +41.03% | 25 | 97 | 55.79% |
| CRWD240920P00200000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 2.50 | 1.65 | 2.72 | +0.56 | +28.87% | 17 | 1,142 | 54.41% |
| CRWD241018P00200000 | 2024-05-30 3:41PM EDT | 2024-10-18 | 3.20 | 2.34 | 3.25 | 0.00 | - | 19 | 127 | 51.51% |
| CRWD241220P00200000 | 2024-05-30 12:50PM EDT | 2024-12-20 | 5.10 | 5.00 | 6.45 | 0.00 | - | 1 | 136 | 51.84% |
| CRWD250117P00200000 | 2024-05-30 3:56PM EDT | 2025-01-17 | 6.55 | 5.80 | 6.80 | 0.00 | - | 1 | 962 | 50.02% |
| CRWD250321P00200000 | 2024-05-21 1:39PM EDT | 2025-03-21 | 8.00 | 7.40 | 9.75 | +2.00 | +33.33% | 1 | 12 | 51.19% |
| CRWD250417P00200000 | 2024-05-30 2:16PM EDT | 2025-04-17 | 9.35 | 8.45 | 11.50 | 0.00 | - | 3 | 40 | 52.01% |
| CRWD250620P00200000 | 2024-05-31 12:18PM EDT | 2025-06-20 | 12.00 | 10.60 | 12.95 | +0.20 | +1.69% | 3 | 120 | 49.67% |
| CRWD251121P00200000 | 2024-05-31 2:21PM EDT | 2025-11-21 | 17.45 | 14.75 | 18.20 | +2.45 | +16.33% | 1 | 15 | 48.28% |
| CRWD260116P00200000 | 2024-05-30 12:47PM EDT | 2026-01-16 | 18.00 | 17.35 | 19.45 | 0.00 | - | 10 | 893 | 47.31% |
| CRWD260618P00200000 | 2024-05-22 10:04AM EDT | 2026-06-18 | 18.25 | 20.00 | 24.50 | 0.00 | - | - | 1 | 46.96% |
| CRWD261218P00200000 | 2024-05-30 3:32PM EDT | 2026-12-18 | 24.00 | 24.05 | 28.95 | 0.00 | - | 4 | 11 | 45.74% |
© 2024 Yahoo. Todos os direitos reservados.