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
67.774,35 +241,18 (+0,36%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00270000 | 2024-05-29 2:00PM EDT | 2024-06-07 | 80.06 | 45.35 | 48.65 | 0.00 | - | 1 | 5 | 113.56% |
| CRWD240621C00270000 | 2024-05-31 9:54AM EDT | 2024-06-21 | 55.00 | 47.05 | 50.20 | +2.00 | +3.77% | 1 | 413 | 71.69% |
| CRWD240628C00270000 | 2024-05-31 12:54PM EDT | 2024-06-28 | 47.00 | 48.55 | 51.50 | -8.44 | -15.22% | 2 | 2 | 68.09% |
| CRWD240705C00270000 | 2024-05-30 10:45AM EDT | 2024-07-05 | 64.15 | 48.60 | 52.40 | 0.00 | - | 1 | 1 | 62.52% |
| CRWD240719C00270000 | 2024-05-31 11:10AM EDT | 2024-07-19 | 51.07 | 50.70 | 53.80 | -6.18 | -10.79% | 4 | 194 | 58.14% |
| CRWD240816C00270000 | 2024-05-29 11:06AM EDT | 2024-08-16 | 90.04 | 54.45 | 57.15 | 0.00 | - | 4 | 96 | 54.56% |
| CRWD240920C00270000 | 2024-05-30 1:34PM EDT | 2024-09-20 | 68.96 | 61.15 | 62.85 | 0.00 | - | 2 | 151 | 56.45% |
| CRWD241018C00270000 | 2024-05-31 12:32PM EDT | 2024-10-18 | 60.60 | 63.20 | 65.70 | -9.40 | -13.43% | 1 | 26 | 54.30% |
| CRWD241220C00270000 | 2024-05-28 10:36AM EDT | 2024-12-20 | 101.03 | 72.45 | 74.80 | 0.00 | - | 1 | 28 | 56.75% |
| CRWD250117C00270000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 71.58 | 74.80 | 77.95 | -15.92 | -18.19% | 2 | 1,330 | 56.42% |
| CRWD250321C00270000 | 2024-05-28 10:53AM EDT | 2025-03-21 | 109.80 | 80.20 | 85.00 | 0.00 | - | 1 | 1 | 56.46% |
| CRWD250417C00270000 | 2024-05-30 1:31PM EDT | 2025-04-17 | 92.60 | 83.10 | 86.60 | 0.00 | - | 5 | 33 | 56.26% |
| CRWD250620C00270000 | 2024-05-30 1:20PM EDT | 2025-06-20 | 97.95 | 88.50 | 92.55 | 0.00 | - | 3 | 278 | 56.49% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 104.50 | 108.70 | 0.00 | - | 1 | 80 | 57.18% |
| CRWD261218C00270000 | 2024-05-28 1:31PM EDT | 2026-12-18 | 155.00 | 124.00 | 128.50 | 0.00 | - | 1 | 2 | 57.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00270000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.20 | 2.85 | 3.35 | -0.20 | -5.88% | 490 | 299 | 110.90% |
| CRWD240614P00270000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 4.64 | 3.65 | 4.75 | +0.24 | +5.45% | 46 | 157 | 83.64% |
| CRWD240621P00270000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 4.89 | 4.20 | 5.30 | -0.18 | -3.55% | 160 | 1,327 | 70.56% |
| CRWD240628P00270000 | 2024-05-31 3:02PM EDT | 2024-06-28 | 6.58 | 4.25 | 6.00 | +1.32 | +25.10% | 15 | 49 | 62.51% |
| CRWD240705P00270000 | 2024-05-31 12:31PM EDT | 2024-07-05 | 7.82 | 4.45 | 6.40 | +1.86 | +31.21% | 4 | 16 | 56.95% |
| CRWD240719P00270000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 6.80 | 6.70 | 7.40 | -0.26 | -3.68% | 34 | 404 | 53.35% |
| CRWD240816P00270000 | 2024-05-31 2:26PM EDT | 2024-08-16 | 10.98 | 8.75 | 10.05 | +1.68 | +18.06% | 96 | 345 | 49.75% |
| CRWD240920P00270000 | 2024-05-30 3:32PM EDT | 2024-09-20 | 14.82 | 13.05 | 14.35 | +1.38 | +10.27% | 1 | 686 | 49.29% |
| CRWD241018P00270000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 16.19 | 15.65 | 16.60 | +1.32 | +8.88% | 1 | 696 | 47.69% |
| CRWD241220P00270000 | 2024-05-30 1:48PM EDT | 2024-12-20 | 20.35 | 21.35 | 22.80 | 0.00 | - | 7 | 283 | 47.67% |
| CRWD250117P00270000 | 2024-05-30 9:52AM EDT | 2025-01-17 | 25.55 | 23.00 | 24.55 | +7.00 | +37.74% | 1 | 670 | 46.77% |
| CRWD250321P00270000 | 2024-05-30 3:27PM EDT | 2025-03-21 | 27.05 | 25.15 | 29.95 | 0.00 | - | 1 | 137 | 47.13% |
| CRWD250417P00270000 | 2024-05-28 10:13AM EDT | 2025-04-17 | 26.89 | 27.35 | 30.65 | +4.99 | +22.79% | 1 | 25 | 45.80% |
| CRWD250620P00270000 | 2024-05-30 11:27AM EDT | 2025-06-20 | 29.30 | 31.35 | 34.15 | 0.00 | - | 27 | 166 | 45.00% |
| CRWD251121P00270000 | 2024-05-30 2:45PM EDT | 2025-11-21 | 38.65 | 37.85 | 41.50 | 0.00 | - | 1 | 22 | 43.66% |
| CRWD260116P00270000 | 2024-05-31 2:51PM EDT | 2026-01-16 | 44.80 | 40.20 | 43.25 | +6.88 | +18.14% | 3 | 376 | 42.82% |
| CRWD261218P00270000 | 2024-05-30 12:12PM EDT | 2026-12-18 | 49.60 | 50.00 | 55.00 | 0.00 | - | 36 | 31 | 41.08% |
© 2024 Yahoo. Todos os direitos reservados.