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
63.660,66 -400,75 (-0,63%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 40.12 | 38.55 | 42.30 | +7.37 | +22.50% | 3 | 34 | 56.15% |
| CRWD240517C00270000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 33.70 | 40.40 | 43.30 | 0.00 | - | 12 | 192 | 59.00% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 40.68 | 41.25 | 44.35 | +6.92 | +20.50% | 5 | 2 | 54.49% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 41.75 | 45.35 | 0.00 | - | 4 | 21 | 51.03% |
| CRWD240621C00270000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 50.59 | 49.10 | 50.80 | +6.56 | +14.90% | 40 | 366 | 59.38% |
| CRWD240719C00270000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 47.70 | 52.50 | 54.60 | 0.00 | - | 1 | 186 | 55.40% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 56.05 | 58.20 | 0.00 | - | 1 | 70 | 54.04% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 60.85 | 63.10 | 0.00 | - | 1 | 147 | 54.35% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 63.35 | 66.90 | 0.00 | - | 6 | 26 | 54.02% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 72.15 | 74.30 | 0.00 | - | 2 | 27 | 55.60% |
| CRWD250117C00270000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 69.40 | 73.75 | 76.65 | 0.00 | - | 1 | 1,336 | 54.68% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 60.64% |
| CRWD250620C00270000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 84.53 | 88.55 | 91.30 | 0.00 | - | 1 | 275 | 56.15% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 100.05 | 104.50 | 0.00 | - | 11 | 19 | 57.17% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 104.00 | 108.00 | +4.79 | +4.84% | 1 | 79 | 57.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.45 | -0.51 | -68.92% | 292 | 238 | 56.64% |
| CRWD240517P00270000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.89 | 0.73 | 1.13 | -0.87 | -49.43% | 82 | 811 | 51.03% |
| CRWD240524P00270000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.68 | 1.30 | 2.01 | -0.83 | -33.07% | 23 | 179 | 50.43% |
| CRWD240531P00270000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.35 | 1.35 | 2.85 | -1.27 | -35.08% | 62 | 118 | 48.38% |
| CRWD240607P00270000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 6.02 | 5.75 | 7.05 | -1.58 | -20.79% | 27 | 41 | 58.33% |
| CRWD240614P00270000 | 2024-05-03 10:53AM EDT | 2024-06-14 | 7.74 | 5.25 | 9.10 | +7.74 | - | 6 | 0 | 55.80% |
| CRWD240621P00270000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.80 | 7.10 | 8.15 | -1.91 | -19.67% | 51 | 1,355 | 52.99% |
| CRWD240719P00270000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 10.22 | 9.60 | 10.40 | -0.98 | -8.75% | 2 | 318 | 48.74% |
| CRWD240816P00270000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 12.52 | 11.20 | 13.30 | -1.03 | -7.60% | 166 | 129 | 47.30% |
| CRWD240920P00270000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 16.65 | 15.30 | 16.80 | -0.70 | -4.03% | 7 | 732 | 46.57% |
| CRWD241018P00270000 | 2024-05-03 12:08PM EDT | 2024-10-18 | 19.50 | 17.80 | 18.70 | -1.70 | -8.02% | 258 | 507 | 45.24% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 22.55 | 24.30 | -0.32 | -1.27% | 6 | 274 | 45.31% |
| CRWD250117P00270000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 26.75 | 24.55 | 25.85 | +0.70 | +2.69% | 2 | 640 | 44.53% |
| CRWD250321P00270000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 30.00 | 28.15 | 31.10 | -1.20 | -3.85% | 1 | 109 | 45.18% |
| CRWD250417P00270000 | 2024-04-23 12:18PM EDT | 2025-04-17 | 32.75 | 29.45 | 32.50 | 0.00 | - | 8 | 27 | 44.73% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 34.40 | 36.50 | 0.00 | - | 2 | 168 | 44.62% |
| CRWD251121P00270000 | 2024-05-01 3:16PM EDT | 2025-11-21 | 42.55 | 40.65 | 44.40 | 0.00 | - | 2 | 14 | 43.96% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 42.45 | 46.50 | 0.00 | - | 225 | 354 | 43.43% |
© 2024 Yahoo. Todos os direitos reservados.