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
63.736,77 +599,85 (+0,95%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 48.55 | 52.30 | 0.00 | - | 1 | 18 | 68.95% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 2024-05-17 | 50.59 | 49.55 | 52.80 | 0.00 | - | 2 | 132 | 62.16% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 46.90 | 50.50 | 53.70 | 0.00 | - | 1 | 5 | 59.19% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 50.50 | 54.25 | 0.00 | - | 1 | 9 | 52.89% |
| CRWD240621C00260000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 56.60 | 56.30 | 58.45 | +2.15 | +3.95% | 12 | 739 | 59.69% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 59.80 | 62.00 | 0.00 | - | 3 | 141 | 56.51% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 62.25 | 63.05 | 65.50 | 0.00 | - | 1 | 93 | 55.22% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 67.85 | 70.05 | 0.00 | - | 1 | 77 | 55.66% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 70.80 | 73.45 | 0.00 | - | 2 | 14 | 55.53% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 78.40 | 80.75 | 0.00 | - | 20 | 124 | 56.60% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 69.94 | 79.90 | 82.90 | 0.00 | - | 1 | 676 | 55.55% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 86.75 | 89.85 | 0.00 | - | 1 | 23 | 56.94% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 89.50 | 92.45 | 0.00 | - | 1 | 200 | 57.33% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 94.75 | 98.50 | 0.00 | - | 2 | 96 | 57.81% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 105.60 | 109.10 | 0.00 | - | 1 | 4 | 57.65% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 109.05 | 113.50 | 0.00 | - | 1 | 128 | 57.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.50 | -0.23 | -71.88% | 83 | 131 | 71.58% |
| CRWD240517P00260000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.59 | 0.35 | 0.78 | -0.30 | -33.71% | 152 | 2,604 | 55.54% |
| CRWD240524P00260000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.83 | 0.68 | 1.29 | -0.87 | -51.18% | 22 | 62 | 50.37% |
| CRWD240531P00260000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 1.35 | 0.69 | 2.40 | -0.89 | -39.73% | 8 | 122 | 54.50% |
| CRWD240607P00260000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 5.55 | 3.85 | 6.20 | +0.35 | +6.73% | 6 | 52 | 61.83% |
| CRWD240621P00260000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.80 | -1.61 | -22.97% | 50 | 1,110 | 53.63% |
| CRWD240719P00260000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 8.23 | 7.35 | 7.95 | -1.08 | -11.60% | 3 | 264 | 49.55% |
| CRWD240816P00260000 | 2024-05-03 12:15PM EDT | 2024-08-16 | 10.61 | 8.65 | 10.20 | -2.14 | -16.78% | 1 | 249 | 47.28% |
| CRWD240920P00260000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 13.05 | 12.45 | 13.50 | -3.95 | -23.24% | 5 | 410 | 46.80% |
| CRWD241018P00260000 | 2024-05-03 11:40AM EDT | 2024-10-18 | 15.88 | 14.10 | 15.50 | -0.92 | -5.48% | 5 | 114 | 45.84% |
| CRWD241220P00260000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 20.85 | 19.70 | 21.65 | -0.95 | -4.36% | 1 | 115 | 47.00% |
| CRWD250117P00260000 | 2024-05-02 10:57AM EDT | 2025-01-17 | 23.00 | 20.70 | 22.25 | 0.00 | - | 4 | 680 | 45.09% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 29.65 | 25.25 | 26.80 | 0.00 | - | 4 | 9 | 45.24% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 26.50 | 28.70 | 0.00 | - | 20 | 51 | 45.36% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 30.60 | 33.25 | 0.00 | - | 2 | 179 | 45.87% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 39.49% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 38.35 | 41.50 | 0.00 | - | 38 | 89 | 43.45% |
© 2024 Yahoo. Todos os direitos reservados.