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
63.982,43 +165,66 (+0,26%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 77.25 | 79.15 | 82.30 | +12.85 | +19.95% | 1 | 83 | 84.91% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 79.35 | 82.90 | +18.37 | +28.85% | 1 | 3 | 76.12% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 79.10 | 83.40 | 0.00 | - | 1 | 3 | 67.24% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 2024-06-21 | 70.40 | 82.30 | 84.85 | 0.00 | - | 2 | 1,585 | 66.81% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 36.96% |
| CRWD240816C00230000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 87.28 | 86.60 | 89.00 | +3.39 | +4.04% | 1 | 5 | 58.84% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 90.75 | 92.65 | 0.00 | - | 1 | 819 | 59.74% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 92.80 | 95.40 | 0.00 | - | 1 | 48 | 59.09% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 98.45 | 101.80 | 0.00 | - | 1 | 43 | 59.59% |
| CRWD250117C00230000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 89.10 | 101.00 | 103.75 | 0.00 | - | 3 | 341 | 59.39% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 103.13 | 105.85 | 108.60 | +5.78 | +5.94% | 2 | 1 | 59.15% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 65.16% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 113.20 | 117.00 | 0.00 | - | 2 | 131 | 60.46% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 63.01% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 126.00 | 130.45 | 0.00 | - | 8 | 237 | 60.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 130.86% |
| CRWD240517P00230000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.31 | -0.10 | -50.00% | 1 | 583 | 71.09% |
| CRWD240524P00230000 | 2024-05-03 1:09PM EDT | 2024-05-24 | 0.27 | 0.01 | 0.45 | -0.07 | -20.59% | 7 | 10 | 60.25% |
| CRWD240531P00230000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 0.59 | 0.01 | 0.32 | 0.00 | - | 2 | 8 | 54.49% |
| CRWD240607P00230000 | 2024-05-03 10:38AM EDT | 2024-06-07 | 1.70 | 0.73 | 1.87 | -0.03 | -1.73% | 20 | 14 | 62.79% |
| CRWD240621P00230000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.70 | 1.62 | 1.94 | -0.54 | -24.11% | 51 | 701 | 56.74% |
| CRWD240719P00230000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 2.86 | 2.40 | 3.00 | -0.19 | -6.23% | 4 | 320 | 50.02% |
| CRWD240816P00230000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 5.15 | 4.05 | 4.70 | 0.00 | - | 1 | 41 | 50.12% |
| CRWD240920P00230000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 7.15 | 6.40 | 7.45 | -0.55 | -7.14% | 1 | 457 | 50.57% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.75 | 7.20 | 8.25 | 0.00 | - | 1 | 27 | 47.89% |
| CRWD241220P00230000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 12.38 | 11.80 | 12.45 | 0.00 | - | 1 | 46 | 48.05% |
| CRWD250117P00230000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 13.98 | 12.85 | 13.65 | +0.33 | +2.42% | 3 | 508 | 47.20% |
| CRWD250321P00230000 | 2024-04-30 12:35PM EDT | 2025-03-21 | 18.10 | 15.30 | 17.35 | 0.00 | - | 22 | 44 | 47.20% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 17.70 | 19.55 | 0.00 | - | 100 | 226 | 48.03% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 20.55 | 22.35 | 0.00 | - | 10 | 93 | 47.22% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 42.55% |
| CRWD260116P00230000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 31.82 | 28.60 | 30.25 | 0.00 | - | 1 | 285 | 45.29% |
© 2024 Yahoo. Todos os direitos reservados.