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
64.368,25 +705,48 (+1,11%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 111.13 | 108.20 | 112.15 | +3.59 | +3.34% | 2 | 3 | 223.73% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 94.34 | 109.10 | 112.30 | 0.00 | - | 1 | 30 | 117.38% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 109.20 | 112.60 | 0.00 | - | 24 | 15 | 100.15% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 111.10 | 113.55 | +5.15 | +4.96% | 1 | 1,010 | 80.64% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 2024-07-19 | 108.35 | 112.40 | 114.00 | 0.00 | - | 1 | 41 | 69.58% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 113.00 | 116.80 | 0.00 | - | 1 | 2 | 67.05% |
| CRWD240920C00200000 | 2024-04-30 2:36PM EDT | 2024-09-20 | 103.80 | 116.40 | 119.25 | 0.00 | - | 1 | 1,080 | 67.27% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 117.70 | 121.05 | 0.00 | - | 2 | 34 | 65.36% |
| CRWD241220C00200000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 119.00 | 122.05 | 125.20 | 0.00 | - | 1 | 6 | 64.18% |
| CRWD250117C00200000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 116.78 | 123.45 | 127.00 | 0.00 | - | 1 | 498 | 63.43% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 2025-03-21 | 113.45 | 128.35 | 131.40 | 0.00 | - | 1 | 3 | 63.88% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 129.75 | 133.30 | 0.00 | - | 3 | 24 | 63.66% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 134.00 | 138.00 | +10.83 | +9.01% | 30 | 242 | 64.11% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 142.00 | 145.40 | 0.00 | - | 1 | 29 | 62.67% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 145.00 | 149.45 | 0.00 | - | 3 | 362 | 63.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 197.27% |
| CRWD240517P00200000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 961 | 92.77% |
| CRWD240621P00200000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 0.70 | 0.50 | 0.90 | -0.13 | -15.66% | 2 | 1,687 | 64.82% |
| CRWD240719P00200000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.90 | 0.63 | 1.52 | -0.10 | -10.00% | 8 | 129 | 55.69% |
| CRWD240816P00200000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 2.07 | 1.60 | 2.48 | 0.00 | - | 4 | 112 | 54.35% |
| CRWD240920P00200000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.15 | 2.83 | 3.20 | -0.55 | -14.86% | 1 | 1,143 | 51.58% |
| CRWD241018P00200000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 3.91 | 3.15 | 4.20 | -0.44 | -10.11% | 1 | 101 | 51.32% |
| CRWD241220P00200000 | 2024-05-02 1:49PM EDT | 2024-12-20 | 6.95 | 6.45 | 6.90 | 0.00 | - | 1 | 130 | 50.14% |
| CRWD250117P00200000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 7.95 | 7.05 | 7.80 | 0.00 | - | 5 | 932 | 49.79% |
| CRWD250321P00200000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 10.05 | 8.75 | 10.40 | 0.00 | - | 1 | 13 | 49.34% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 10.10 | 11.60 | 0.00 | - | 3 | 32 | 49.35% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 13.10 | 14.55 | 0.00 | - | 1 | 85 | 49.57% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 17.10 | 20.05 | 0.00 | - | 5 | 15 | 48.56% |
| CRWD260116P00200000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 20.25 | 18.70 | 20.50 | +0.25 | +1.25% | 602 | 902 | 46.79% |
© 2024 Yahoo. Todos os direitos reservados.