Mercado abrirá em 5 h 49 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,20 -0,13 (-0,16%) OURO
2.334,10 +5,10 (+0,22%) Bitcoin USD
65.580,23 -489,91 (-0,74%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00220000 | 2024-06-14 1:44PM EDT | 2024-06-21 | 166.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240712C00220000 | 2024-06-03 12:12PM EDT | 2024-07-12 | 89.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240719C00220000 | 2024-06-14 12:11PM EDT | 2024-07-19 | 167.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00220000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 125.30 | 166.30 | 170.40 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240920C00220000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 162.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 106.70 | 110.20 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD241220C00220000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 171.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00220000 | 2024-06-17 12:50PM EDT | 2025-01-17 | 180.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 2025-04-17 | 147.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00220000 | 2024-06-14 2:00PM EDT | 2025-06-20 | 186.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00220000 | 2024-06-10 1:16PM EDT | 2025-11-21 | 189.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00220000 | 2024-06-17 3:57PM EDT | 2026-01-16 | 202.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD261218C00220000 | 2024-06-17 11:19AM EDT | 2026-12-18 | 215.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00220000 | 2024-06-11 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240628P00220000 | 2024-06-13 12:51PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240705P00220000 | 2024-06-04 3:16PM EDT | 2024-07-05 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240719P00220000 | 2024-06-17 2:24PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240816P00220000 | 2024-06-17 2:24PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRWD240920P00220000 | 2024-06-13 3:35PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRWD241018P00220000 | 2024-06-11 9:49AM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CRWD241220P00220000 | 2024-06-13 9:40AM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRWD250117P00220000 | 2024-06-14 12:35PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD250321P00220000 | 2024-06-11 11:30AM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 2025-04-17 | 10.73 | 3.40 | 7.10 | 0.00 | - | 2 | 73 | 51.15% |
| CRWD250620P00220000 | 2024-06-12 12:43PM EDT | 2025-06-20 | 7.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD251121P00220000 | 2024-06-12 10:31AM EDT | 2025-11-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD260116P00220000 | 2024-06-17 3:11PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 2026-12-18 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.