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
64.412,34 +796,21 (+1,25%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 114.20 | 117.60 | 0.00 | - | - | 1 | 105.13% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 101.98 | 115.95 | 118.40 | 0.00 | - | 2 | 608 | 83.11% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 117.15 | 119.35 | 0.00 | - | 3 | 10 | 73.12% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD241220C00195000 | 2024-04-22 11:31AM EDT | 2024-12-20 | 103.28 | 126.20 | 129.45 | 0.00 | - | - | 1 | 65.22% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 127.55 | 131.35 | 0.00 | - | 5 | 151 | 64.58% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 2025-04-17 | 113.00 | 133.55 | 136.30 | 0.00 | - | - | 1 | 63.79% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 2025-06-20 | 135.50 | 137.50 | 140.35 | 0.00 | - | 2 | 73 | 63.85% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 36.67% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 39.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.49 | 0.00 | - | 10 | 20 | 194.53% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.40 | 0.00 | - | 20 | 54 | 108.40% |
| CRWD240621P00195000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.32 | 0.16 | 0.57 | -0.18 | -36.00% | 1 | 712 | 61.33% |
| CRWD240719P00195000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 1.20 | 0.40 | 1.07 | 0.00 | - | 2 | 383 | 54.54% |
| CRWD240816P00195000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 1.64 | 1.00 | 2.33 | +0.03 | +1.86% | 4 | 13 | 54.49% |
| CRWD240920P00195000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 2.77 | 2.22 | 2.83 | -0.13 | -4.48% | 1 | 478 | 51.72% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 2.86 | 3.65 | 0.00 | - | 5 | 27 | 50.20% |
| CRWD241220P00195000 | 2024-05-02 11:42AM EDT | 2024-12-20 | 6.10 | 5.75 | 6.20 | 0.00 | - | 4 | 318 | 50.59% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 7.55 | 6.35 | 7.00 | 0.00 | - | 2 | 479 | 50.16% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 9.00 | 8.75 | 9.80 | 0.00 | - | 10 | 11 | 50.33% |
| CRWD250417P00195000 | 2024-04-30 11:48AM EDT | 2025-04-17 | 10.65 | 9.15 | 11.20 | 0.00 | - | 1 | 4 | 50.72% |
| CRWD250620P00195000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 12.43 | 11.70 | 13.15 | 0.00 | - | 25 | 110 | 49.54% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 45.32% |
© 2024 Yahoo. Todos os direitos reservados.