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
67.726,55 +242,38 (+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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00420000 | 2024-05-31 3:09PM EDT | 2024-06-07 | 0.31 | 0.03 | 0.67 | -0.47 | -60.26% | 52 | 84 | 109.57% |
| CRWD240614C00420000 | 2024-05-31 2:19PM EDT | 2024-06-14 | 0.99 | 0.41 | 1.00 | -0.28 | -22.05% | 350 | 228 | 83.35% |
| CRWD240621C00420000 | 2024-05-31 2:21PM EDT | 2024-06-21 | 1.10 | 0.79 | 1.22 | -0.31 | -21.99% | 395 | 699 | 71.63% |
| CRWD240628C00420000 | 2024-05-30 11:32AM EDT | 2024-06-28 | 2.25 | 0.86 | 2.15 | 0.00 | - | 1 | 5 | 66.81% |
| CRWD240705C00420000 | 2024-05-28 11:18AM EDT | 2024-07-05 | 4.49 | 0.63 | 2.01 | 0.00 | - | 3 | 3 | 57.96% |
| CRWD240719C00420000 | 2024-05-31 2:35PM EDT | 2024-07-19 | 2.06 | 2.02 | 2.46 | -0.57 | -21.67% | 32 | 131 | 54.69% |
| CRWD240816C00420000 | 2024-05-31 1:32PM EDT | 2024-08-16 | 3.69 | 3.20 | 4.10 | -0.75 | -16.89% | 4 | 144 | 50.61% |
| CRWD240920C00420000 | 2024-05-30 3:51PM EDT | 2024-09-20 | 8.35 | 7.05 | 7.70 | 0.00 | - | 15 | 103 | 50.65% |
| CRWD241018C00420000 | 2024-05-31 2:51PM EDT | 2024-10-18 | 8.85 | 9.20 | 10.05 | -2.60 | -22.71% | 8 | 53 | 49.63% |
| CRWD241220C00420000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 15.55 | 15.80 | 17.30 | -2.85 | -15.49% | 2 | 96 | 50.06% |
| CRWD250117C00420000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 20.00 | 17.45 | 20.05 | 0.00 | - | 15 | 572 | 51.03% |
| CRWD250321C00420000 | 2024-05-30 3:57PM EDT | 2025-03-21 | 27.20 | 23.55 | 27.00 | 0.00 | - | 27 | 59 | 50.41% |
| CRWD250417C00420000 | 2024-05-17 2:22PM EDT | 2025-04-17 | 39.30 | 25.70 | 29.00 | 0.00 | - | 1 | 129 | 50.16% |
| CRWD250620C00420000 | 2024-05-31 12:02PM EDT | 2025-06-20 | 31.65 | 31.10 | 33.35 | -17.15 | -35.14% | 4 | 45 | 50.74% |
| CRWD251121C00420000 | 2024-05-21 2:09PM EDT | 2025-11-21 | 64.17 | 43.50 | 48.00 | 0.00 | - | 1 | 63 | 51.25% |
| CRWD260116C00420000 | 2024-05-30 10:12AM EDT | 2026-01-16 | 58.00 | 47.40 | 49.00 | 0.00 | - | 1 | 47 | 50.32% |
| CRWD260618C00420000 | 2024-05-28 11:53AM EDT | 2026-06-18 | 80.88 | 57.50 | 62.00 | 0.00 | - | 2 | 2 | 51.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 67.48% |
| CRWD240719P00420000 | 2024-05-14 10:26AM EDT | 2024-07-19 | 96.00 | 106.30 | 109.85 | 0.00 | - | 1 | 1 | 51.75% |
| CRWD240816P00420000 | 2024-05-31 10:53AM EDT | 2024-08-16 | 114.70 | 106.80 | 110.45 | +39.71 | +52.95% | 3 | 6 | 50.71% |
| CRWD240920P00420000 | 2024-05-28 9:39AM EDT | 2024-09-20 | 83.15 | 108.85 | 112.50 | 0.00 | - | 1 | 1 | 47.21% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 37.70% |
| CRWD250117P00420000 | 2024-05-21 9:44AM EDT | 2025-01-17 | 94.00 | 114.05 | 118.00 | 0.00 | - | 1 | 7 | 40.81% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 2025-06-20 | 122.15 | 115.70 | 119.00 | 0.00 | - | 95 | 50 | 32.61% |
© 2024 Yahoo. Todos os direitos reservados.