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
64.069,69 +310,93 (+0,49%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00190000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 105.34 | 119.10 | 122.25 | 0.00 | - | 2 | 2 | 128.32% |
| CRWD240621C00190000 | 2024-05-03 1:17PM EDT | 2024-06-21 | 119.86 | 120.80 | 123.05 | +13.81 | +13.02% | 1 | 436 | 84.47% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 131.14% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 125.40 | 128.25 | 0.00 | - | 1 | 65 | 69.99% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 66.82% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 76.42% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 129.69 | 131.70 | 135.60 | 0.00 | - | 1 | 323 | 65.64% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 137.10 | 140.75 | 0.00 | - | 3 | 6 | 64.73% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 71.56% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 149.00 | 152.35 | 0.00 | - | 1 | 1 | 63.94% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 148.39 | 152.00 | 156.45 | 0.00 | - | 1 | 85 | 64.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.45 | -0.01 | -50.00% | 10 | 40 | 203.03% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 26 | 100.39% |
| CRWD240621P00190000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.24 | 0.13 | 0.46 | -0.36 | -60.00% | 2 | 888 | 62.45% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.29 | 1.11 | 0.00 | - | 1 | 57 | 56.71% |
| CRWD240816P00190000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 1.59 | 0.75 | 1.70 | 0.00 | - | 3 | 7 | 53.64% |
| CRWD240920P00190000 | 2024-05-02 10:58AM EDT | 2024-09-20 | 2.55 | 1.96 | 2.53 | +0.15 | +6.25% | 1 | 493 | 52.66% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 2024-10-18 | 3.65 | 2.40 | 3.20 | 0.00 | - | 5 | 18 | 50.57% |
| CRWD241220P00190000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 6.20 | 5.15 | 5.75 | 0.00 | - | 10 | 159 | 51.37% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 6.58 | 5.05 | 6.30 | 0.00 | - | 3 | 811 | 50.64% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 7.85 | 8.75 | 0.00 | - | 1 | 6 | 50.42% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 7.90 | 9.65 | 0.00 | - | 1 | 84 | 50.07% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 48.05% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 47.04% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 15.90 | 18.65 | 0.00 | - | 22 | 89 | 48.37% |
© 2024 Yahoo. Todos os direitos reservados.