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 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.968,63 +327,61 (+0,51%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 54.93 | 58.20 | 62.15 | 0.00 | - | 1 | 91 | 126.81% |
| CRWD240517C00250000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 51.03 | 59.45 | 62.60 | 0.00 | - | 1 | 70 | 70.46% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 2024-05-24 | 52.67 | 59.65 | 63.25 | 0.00 | - | 5 | 7 | 62.23% |
| CRWD240531C00250000 | 2024-05-02 3:40PM EDT | 2024-05-31 | 56.80 | 59.70 | 63.65 | 0.00 | - | 11 | 16 | 55.71% |
| CRWD240607C00250000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 60.64 | 62.65 | 66.00 | +60.64 | - | 2 | 6 | 66.28% |
| CRWD240621C00250000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 65.23 | 64.95 | 67.20 | +3.93 | +6.41% | 12 | 1,003 | 63.01% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 67.85 | 69.95 | 0.00 | - | 1 | 130 | 58.30% |
| CRWD240816C00250000 | 2024-05-02 10:58AM EDT | 2024-08-16 | 69.00 | 70.40 | 72.80 | 0.00 | - | 1 | 26 | 56.00% |
| CRWD240920C00250000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 76.75 | 75.10 | 77.00 | +8.65 | +12.70% | 2 | 234 | 56.65% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 77.65 | 80.30 | 0.00 | - | 1 | 44 | 56.39% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 84.85 | 87.55 | 0.00 | - | 1 | 229 | 57.62% |
| CRWD250117C00250000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 83.36 | 86.45 | 89.45 | 0.00 | - | 2 | 527 | 56.55% |
| CRWD250321C00250000 | 2024-04-30 3:01PM EDT | 2025-03-21 | 81.80 | 93.00 | 96.05 | 0.00 | - | 2 | 25 | 57.83% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 89.40 | 95.45 | 98.50 | 0.00 | - | 1 | 53 | 58.07% |
| CRWD250620C00250000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 98.40 | 100.40 | 104.50 | +1.35 | +1.39% | 1 | 2,208 | 58.55% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 111.00 | 115.50 | 0.00 | - | 2 | 6 | 58.65% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 116.70 | 114.55 | 118.95 | +2.70 | +2.37% | 1 | 546 | 58.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00250000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.54 | -0.08 | -53.33% | 38 | 194 | 85.45% |
| CRWD240517P00250000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.58 | -0.19 | -45.24% | 4 | 1,785 | 61.62% |
| CRWD240524P00250000 | 2024-05-03 12:37PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.88 | -0.25 | -33.33% | 2 | 103 | 54.15% |
| CRWD240531P00250000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 0.82 | 0.44 | 0.85 | -0.40 | -32.79% | 6 | 68 | 49.34% |
| CRWD240607P00250000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.73 | 1.61 | 4.30 | -0.47 | -14.69% | 31 | 11 | 59.84% |
| CRWD240614P00250000 | 2024-05-02 11:51AM EDT | 2024-06-14 | 4.00 | 1.50 | 5.40 | +4.00 | - | - | 0 | 57.09% |
| CRWD240621P00250000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.75 | 3.65 | 4.05 | -1.15 | -23.47% | 103 | 1,032 | 54.61% |
| CRWD240719P00250000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 5.65 | 5.40 | 5.90 | -1.12 | -16.54% | 215 | 530 | 50.19% |
| CRWD240816P00250000 | 2024-05-03 2:08PM EDT | 2024-08-16 | 7.58 | 5.85 | 7.85 | -2.19 | -22.42% | 2 | 211 | 47.84% |
| CRWD240920P00250000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 10.55 | 9.80 | 10.85 | -4.05 | -27.74% | 2 | 317 | 47.41% |
| CRWD241018P00250000 | 2024-05-03 2:45PM EDT | 2024-10-18 | 12.40 | 11.35 | 13.65 | -4.10 | -24.85% | 4 | 183 | 48.07% |
| CRWD241220P00250000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 20.55 | 16.05 | 18.05 | 0.00 | - | 1 | 185 | 47.10% |
| CRWD250117P00250000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 19.65 | 17.20 | 19.35 | 0.00 | - | 1 | 634 | 46.14% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 24.13 | 21.10 | 23.85 | 0.00 | - | 1 | 111 | 46.43% |
| CRWD250417P00250000 | 2024-05-02 10:08AM EDT | 2025-04-17 | 26.25 | 23.85 | 26.05 | 0.00 | - | 1 | 68 | 46.93% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 27.05 | 29.25 | 0.00 | - | 15 | 392 | 46.22% |
| CRWD251121P00250000 | 2024-04-08 9:31AM EDT | 2025-11-21 | 31.40 | 32.55 | 35.80 | 0.00 | - | 2 | 3 | 44.78% |
| CRWD260116P00250000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 37.43 | 34.50 | 37.75 | 0.00 | - | 1 | 184 | 44.22% |
© 2024 Yahoo. Todos os direitos reservados.