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
63.748,92 +569,30 (+0,90%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00210000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 90.84 | 99.15 | 102.30 | 0.00 | - | 1 | 29 | 106.74% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 92.00 | 99.25 | 102.75 | 0.00 | - | 1 | 1 | 92.65% |
| CRWD240621C00210000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 101.48 | 101.30 | 103.85 | +9.62 | +10.47% | 3 | 374 | 75.15% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 102.90 | 105.40 | 0.00 | - | 1 | 169 | 68.12% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 63.68% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 107.50 | 110.40 | 0.00 | - | 1 | 122 | 64.64% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 109.20 | 111.80 | 0.00 | - | 2 | 27 | 62.58% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 114.46 | 114.35 | 117.10 | 0.00 | - | 2 | 28 | 62.84% |
| CRWD250117C00210000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 103.50 | 116.05 | 118.75 | 0.00 | - | 11 | 1,019 | 62.03% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 109.85 | 120.65 | 123.80 | 0.00 | - | 1 | 12 | 62.35% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 113.05 | 122.60 | 125.75 | 0.00 | - | 2 | 36 | 62.42% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 126.60 | 131.00 | 0.00 | - | 20 | 124 | 62.79% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 2025-11-21 | 113.75 | 135.50 | 139.65 | 0.00 | - | 1 | 41 | 62.13% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 138.50 | 142.95 | 0.00 | - | 1 | 120 | 62.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.54 | 0.00 | - | 2 | 1 | 142.38% |
| CRWD240517P00210000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.14 | -0.17 | -73.91% | 1 | 166 | 83.20% |
| CRWD240524P00210000 | 2024-04-30 11:41AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.25 | 0.00 | - | 7 | 20 | 73.44% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.43 | 0.00 | - | - | 15 | 78.34% |
| CRWD240621P00210000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.79 | 0.45 | 1.17 | -0.06 | -7.06% | 5 | 781 | 60.11% |
| CRWD240719P00210000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 1.45 | 1.05 | 1.85 | -0.40 | -21.62% | 2 | 657 | 53.53% |
| CRWD240816P00210000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 2.85 | 2.00 | 2.58 | 0.00 | - | 3 | 171 | 50.68% |
| CRWD240920P00210000 | 2024-05-03 1:37PM EDT | 2024-09-20 | 4.10 | 3.75 | 4.15 | -0.50 | -10.87% | 10 | 577 | 50.42% |
| CRWD241018P00210000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 5.25 | 3.80 | 5.30 | -0.60 | -10.26% | 2 | 624 | 50.09% |
| CRWD241220P00210000 | 2024-05-03 2:22PM EDT | 2024-12-20 | 7.95 | 7.95 | 8.50 | -1.78 | -18.29% | 15 | 154 | 49.78% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 2025-01-17 | 9.55 | 8.50 | 9.45 | 0.00 | - | 2 | 475 | 48.81% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 11.85 | 11.55 | 12.70 | 0.00 | - | 11 | 48 | 48.98% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 15.45 | 12.40 | 15.30 | 0.00 | - | 7 | 37 | 50.80% |
| CRWD250620P00210000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 16.30 | 15.15 | 17.55 | -0.85 | -4.96% | 10 | 99 | 49.57% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 19.75 | 23.10 | 0.00 | - | 2 | 7 | 48.09% |
| CRWD260116P00210000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 22.77 | 21.60 | 24.20 | 0.00 | - | 5 | 71 | 46.94% |
© 2024 Yahoo. Todos os direitos reservados.