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
64.101,43 +276,46 (+0,43%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 2024-05-17 | 81.94 | 89.15 | 92.35 | 0.00 | - | 5 | 26 | 96.39% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 83.05 | 91.70 | 94.30 | 0.00 | - | 4 | 787 | 70.74% |
| CRWD240719C00220000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 94.70 | 93.65 | 96.20 | +24.76 | +35.40% | 2 | 204 | 65.06% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 2024-08-16 | 84.10 | 95.05 | 98.70 | 0.00 | - | 10 | 12 | 62.08% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 76.20 | 98.85 | 101.80 | 0.00 | - | 1 | 437 | 62.35% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 101.05 | 103.90 | 0.00 | - | 4 | 5 | 61.38% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 68.45% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 108.45 | 111.15 | 0.00 | - | 18 | 740 | 60.72% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 113.00 | 115.80 | 0.00 | - | 1 | 11 | 60.42% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 115.50 | 118.55 | 0.00 | - | 1 | 119 | 61.23% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 33.91% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 129.05 | 133.40 | 0.00 | - | 1 | 18 | 61.21% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 132.20 | 136.50 | 0.00 | - | 1 | 155 | 61.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00220000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 10 | 247 | 76.95% |
| CRWD240524P00220000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.60 | 0.01 | 0.90 | 0.00 | - | 1 | 2 | 75.54% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.31 | 0.00 | - | 1 | 2 | 55.76% |
| CRWD240621P00220000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.11 | 0.68 | 1.70 | -0.55 | -33.13% | 26 | 1,060 | 58.15% |
| CRWD240719P00220000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 2.00 | 1.88 | 2.20 | -0.44 | -18.03% | 10 | 991 | 52.05% |
| CRWD240816P00220000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 3.05 | 2.82 | 3.40 | -0.68 | -18.23% | 5 | 889 | 50.66% |
| CRWD240920P00220000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.25 | -1.15 | -18.55% | 13 | 214 | 49.74% |
| CRWD241018P00220000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.55 | 5.90 | 6.90 | 0.00 | - | 14 | 44 | 49.58% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.10 | 9.70 | 10.30 | -1.85 | -15.48% | 5 | 1,121 | 48.83% |
| CRWD250117P00220000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 11.05 | 10.85 | 11.90 | -0.99 | -8.22% | 11 | 395 | 48.80% |
| CRWD250321P00220000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 16.45 | 12.80 | 15.05 | 0.00 | - | 175 | 262 | 48.29% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 14.60 | 16.75 | 0.00 | - | 1 | 74 | 48.63% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 17.25 | 20.90 | 0.00 | - | 1 | 162 | 49.60% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 22.75 | 26.50 | 0.00 | - | 2 | 7 | 47.74% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 24.20 | 27.10 | 0.00 | - | 152 | 481 | 46.08% |
© 2024 Yahoo. Todos os direitos reservados.