Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.708,64 -353,79 (-0,55%)
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:165.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 141.75 | 143.55 | 147.75 | +1.55 | +1.11% | 1 | 3 | 110.64% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 145.50 | 147.85 | 0.00 | - | 12 | 451 | 101.69% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 123.73% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 52.83% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 98.02% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 143.25 | 153.15 | 156.85 | 0.00 | - | 1 | 238 | 70.99% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 98.80% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 84.62% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 79.26% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 160.00 | 169.50 | 174.00 | 0.00 | - | 1 | 76 | 67.87% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 10 | 143.75% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.30 | 0.04 | 0.65 | 0.00 | - | 10 | 914 | 80.18% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 63.82% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.19 | 0.80 | 0.00 | - | 1 | 13 | 57.40% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.67 | 1.60 | 0.00 | - | 1 | 427 | 56.98% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 55.27% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 3.18 | 2.21 | 3.80 | 0.00 | - | 2 | 26 | 54.14% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 3.35 | 2.98 | 3.90 | 0.00 | - | 3 | 595 | 52.78% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 4.65 | 5.85 | 0.00 | - | - | 1 | 52.77% |
| CRWD250620P00165000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 7.40 | 7.10 | 7.65 | 0.00 | - | 3 | 136 | 51.37% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 49.88% |
| CRWD260116P00165000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 12.40 | 10.60 | 13.05 | 0.00 | - | 10 | 36 | 50.56% |
© 2024 Yahoo. Todos os direitos reservados.