Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.201,62 +757,11 (+1,19%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 68.25 | 72.20 | 0.00 | - | 1 | 1 | 69.53% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 69.25 | 72.45 | +10.01 | +18.29% | 1 | 96 | 77.54% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 69.50 | 73.00 | 0.00 | - | - | 2 | 68.85% |
| CRWD240621C00240000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 69.02 | 73.25 | 75.90 | -1.81 | -2.56% | 2 | 313 | 64.39% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 75.95 | 78.30 | 0.00 | - | 2 | 81 | 59.83% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 78.70 | 80.85 | 0.00 | - | 15 | 21 | 57.95% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 69.40 | 82.55 | 84.80 | 0.00 | - | 7 | 234 | 58.04% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 84.60 | 87.75 | 0.00 | - | 3 | 23 | 57.33% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 91.90 | 94.55 | 0.00 | - | 10 | 39 | 58.86% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 93.75 | 96.40 | 0.00 | - | 3 | 933 | 57.98% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 101.80 | 104.90 | 0.00 | - | 20 | 62 | 58.99% |
| CRWD250620C00240000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 106.20 | 106.70 | 110.95 | +16.20 | +18.00% | 1 | 120 | 59.63% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 117.00 | 120.45 | 0.00 | - | 1 | 3 | 59.19% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 120.50 | 124.50 | 0.00 | - | 1 | 326 | 59.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.11 | 0.01 | 0.84 | 0.00 | - | 46 | 79 | 106.15% |
| CRWD240517P00240000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.25 | -0.21 | -61.76% | 15 | 751 | 62.89% |
| CRWD240524P00240000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 0.39 | 0.17 | 0.66 | -0.46 | -54.12% | 1 | 16 | 57.91% |
| CRWD240531P00240000 | 2024-05-03 11:00AM EDT | 2024-05-31 | 1.38 | 0.20 | 1.22 | +0.63 | +84.00% | 1 | 34 | 54.88% |
| CRWD240607P00240000 | 2024-05-03 1:38PM EDT | 2024-06-07 | 1.90 | 1.28 | 2.05 | +1.90 | - | 3 | 3 | 58.72% |
| CRWD240621P00240000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.58 | 2.48 | 2.67 | -0.84 | -24.56% | 41 | 968 | 55.20% |
| CRWD240719P00240000 | 2024-05-01 10:43AM EDT | 2024-07-19 | 6.35 | 3.30 | 4.35 | 0.00 | - | 3 | 336 | 51.14% |
| CRWD240816P00240000 | 2024-04-30 3:16PM EDT | 2024-08-16 | 7.78 | 3.90 | 6.75 | 0.00 | - | 1 | 83 | 50.72% |
| CRWD240920P00240000 | 2024-05-01 12:52PM EDT | 2024-09-20 | 11.10 | 7.55 | 8.65 | 0.00 | - | 1 | 616 | 48.17% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 10.85 | 8.80 | 10.30 | 0.00 | - | 31 | 52 | 47.16% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 2024-12-20 | 14.95 | 13.25 | 15.05 | 0.00 | - | 1 | 281 | 47.52% |
| CRWD250117P00240000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 15.80 | 14.60 | 16.10 | -1.35 | -7.87% | 1 | 416 | 46.33% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 18.05 | 21.75 | 0.00 | - | 1 | 33 | 48.36% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 2025-04-17 | 21.85 | 20.65 | 21.75 | 0.00 | - | 3 | 83 | 46.45% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 26.25 | 23.65 | 25.85 | 0.00 | - | 1 | 272 | 46.91% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 29.10 | 32.70 | 0.00 | - | 4 | 5 | 45.91% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 30.45 | 34.50 | 0.00 | - | 30 | 118 | 45.25% |
© 2024 Yahoo. Todos os direitos reservados.