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
64.307,91 +727,58 (+1,14%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 126.07 | 129.05 | 132.25 | 0.00 | - | 2 | 4 | 139.65% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 124.19 | 128.65 | 132.50 | 0.00 | - | 1 | 1 | 94.24% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 130.60 | 132.75 | 0.00 | - | 9 | 370 | 89.43% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 131.60 | 133.95 | 0.00 | - | 2 | 21 | 80.09% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 134.55 | 137.40 | 0.00 | - | 1 | 48 | 72.95% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 86.62% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 103.38% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 140.25 | 143.65 | 0.00 | - | 1 | 1,000 | 67.42% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 145.05 | 148.60 | 0.00 | - | 1 | 6 | 66.34% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 156.00 | 160.50 | -20.53 | -11.56% | 1 | 2 | 65.77% |
| CRWD260116C00180000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 160.39 | 158.50 | 163.00 | +24.59 | +18.11% | 3 | 31 | 65.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.74 | 0.00 | - | 17 | 39 | 229.59% |
| CRWD240517P00180000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 101.56% |
| CRWD240621P00180000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.72 | 0.09 | 0.63 | 0.00 | - | 2 | 390 | 70.56% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.22 | 0.75 | 0.00 | - | 1 | 236 | 58.62% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.45 | 1.66 | 0.00 | - | 1 | 12 | 57.09% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.89 | 1.43 | 2.30 | 0.00 | - | 40 | 302 | 55.24% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 2.77 | 2.14 | 2.80 | 0.00 | - | 342 | 143 | 53.58% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 2024-12-20 | 4.95 | 4.10 | 4.50 | 0.00 | - | 2 | 360 | 52.31% |
| CRWD250117P00180000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 4.95 | 4.50 | 5.15 | 0.00 | - | 50 | 639 | 50.95% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 6.50 | 7.10 | 0.00 | - | 1 | 2 | 50.43% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 7.45 | 8.05 | 0.00 | - | 1 | 72 | 50.45% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 50.52% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 46.04% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 2026-01-16 | 15.03 | 14.15 | 16.00 | 0.00 | - | 25 | 58 | 48.90% |
© 2024 Yahoo. Todos os direitos reservados.