Mercado abrirá em 7 h 56 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.321,40 -0,90 (-0,04%) Bitcoin USD
61.516,23 -920,85 (-1,47%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
10 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | - | 0 |
| 129.66 | 0.00 | - | - | 0 | 170.00 | 0.07 | 0.00 | - | 1 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | - | 0 |
| 129.90 | 0.00 | - | 3 | 0 | 180.00 | 0.01 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 0 |
| 121.80 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 10 | 0 |
| 111.13 | 0.00 | - | 2 | 0 | 200.00 | 0.01 | 0.00 | - | 10 | 0 |
| 111.06 | 0.00 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 0 |
| 65.53 | 0.00 | - | 2 | 0 | 235.00 | 0.01 | 0.00 | - | 3 | 0 |
| 53.59 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | 0.00 | - | 2 | 0 |
| 61.70 | 0.00 | - | 1 | 0 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 0 | 245.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 0 |
| 54.93 | 0.00 | - | 1 | 0 | 250.00 | 0.12 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 3 | 0 |
| 54.58 | 0.00 | - | 16 | 0 | 255.00 | 0.02 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 257.50 | 0.02 | 0.00 | - | 3 | 0 |
| 50.27 | 0.00 | - | 1 | 0 | 260.00 | 0.14 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 262.50 | 0.04 | 0.00 | - | 1 | 0 |
| 45.10 | 0.00 | - | 4 | 0 | 265.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 0 |
| 46.70 | 0.00 | - | 1 | 0 | 270.00 | 0.05 | 0.00 | - | 150 | 0 |
| 31.00 | 0.00 | - | - | 0 | 272.50 | 0.05 | 0.00 | - | 2 | 0 |
| 33.77 | 0.00 | - | 13 | 0 | 275.00 | 0.06 | 0.00 | - | 5 | 0 |
| 26.55 | 0.00 | - | 5 | 0 | 277.50 | 0.06 | 0.00 | - | 3 | 0 |
| 34.24 | 0.00 | - | 3 | 0 | 280.00 | 0.09 | 0.00 | - | 20 | 0 |
| 15.20 | 0.00 | - | 26 | 0 | 282.50 | 0.07 | 0.00 | - | 12 | 0 |
| 28.84 | 0.00 | - | 3 | 0 | 285.00 | 0.10 | 0.00 | - | 33 | 0 |
| 23.61 | 0.00 | - | 1 | 0 | 287.50 | 0.07 | 0.00 | - | 18 | 0 |
| 25.06 | 0.00 | - | 9 | 0 | 290.00 | 0.16 | 0.00 | - | 105 | 0 |
| 24.84 | 0.00 | - | 4 | 0 | 292.50 | 0.23 | 0.00 | - | 60 | 0 |
| 21.70 | 0.00 | - | 4 | 0 | 295.00 | 0.26 | 0.00 | - | 209 | 0 |
| 19.86 | 0.00 | - | 3 | 0 | 297.50 | 0.38 | 0.00 | - | 266 | 0 |
| 18.11 | 0.00 | - | 4 | 0 | 300.00 | 0.59 | 0.00 | - | 553 | 0 |
| 11.95 | 0.00 | - | 6 | 0 | 302.50 | 0.84 | 0.00 | - | 567 | 0 |
| 9.00 | 0.00 | - | 89 | 0 | 305.00 | 1.22 | 0.00 | - | 560 | 0 |
| 7.00 | 0.00 | - | 31 | 0 | 307.50 | 1.48 | 0.00 | - | 581 | 0 |
| 6.19 | 0.00 | - | 145 | 0 | 310.00 | 2.45 | 0.00 | - | 846 | 0 |
| 4.75 | 0.00 | - | 616 | 0 | 312.50 | 3.60 | 0.00 | - | 1,064 | 0 |
| 3.95 | 0.00 | - | 632 | 0 | 315.00 | 4.45 | 0.00 | - | 1,249 | 0 |
| 2.80 | 0.00 | - | 1,174 | 0 | 317.50 | 6.60 | 0.00 | - | 501 | 0 |
| 1.96 | 0.00 | - | 717 | 0 | 320.00 | 7.50 | 0.00 | - | 123 | 0 |
| 1.20 | 0.00 | - | 251 | 0 | 322.50 | - | - | - | - | - |
| 0.86 | 0.00 | - | 564 | 0 | 325.00 | 10.73 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 953 | 0 | 327.50 | 14.48 | 0.00 | - | 10 | 0 |
| 0.35 | 0.00 | - | 654 | 0 | 330.00 | 17.48 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 201 | 0 | 332.50 | 27.40 | 0.00 | - | 7 | 0 |
| 0.19 | 0.00 | - | 318 | 0 | 335.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 35 | 0 | 337.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 83 | 0 | 340.00 | 24.95 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 1 | 0 | 342.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 345.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 37 | 0 | 347.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 0 | 352.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 357.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 72 | 0 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 362.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 0 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 375.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 0 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 0 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.