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
63.742,77 -122,60 (-0,19%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00170000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 140.35 | 140.55 | 142.90 | +25.65 | +22.36% | 2 | 263 | 98.14% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 94.29% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 90.78% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 108.80% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 150.77 | 148.80 | 152.30 | +25.65 | +20.50% | 1 | 386 | 69.60% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 152.00 | 155.30 | 0.00 | - | - | 1 | 68.52% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 91.02% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 156.55 | 161.00 | 0.00 | - | 20 | 75 | 68.69% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 75.65% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 165.50 | 169.85 | 0.00 | - | 15 | 89 | 66.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 111.72% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.35 | 0.00 | - | 3 | 544 | 70.12% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.55 | 0.14 | 0.65 | 0.00 | - | 2 | 261 | 62.16% |
| CRWD240816P00170000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 1.07 | 0.24 | 0.90 | 0.00 | - | 2 | 13 | 56.18% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 1.40 | 0.89 | 1.93 | 0.00 | - | 3 | 259 | 56.89% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 55.43% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 2024-12-20 | 3.55 | 2.86 | 4.25 | 0.00 | - | 3 | 31 | 54.11% |
| CRWD250117P00170000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 3.95 | 3.55 | 4.05 | 0.00 | - | 2 | 429 | 51.94% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 5.25 | 5.90 | 0.00 | - | 1 | 4 | 51.56% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 52.28% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.25 | 7.55 | 8.55 | 0.00 | - | 5 | 17 | 50.77% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 46.57% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 11.55 | 14.15 | 0.00 | - | 1 | 73 | 50.21% |
© 2024 Yahoo. Todos os direitos reservados.