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
63.702,80 +551,79 (+0,87%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00290000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 21.87 | 20.55 | 23.40 | +3.99 | +22.32% | 57 | 454 | 53.42% |
| CRWD240517C00290000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 24.50 | 23.60 | 25.45 | +3.43 | +16.28% | 30 | 774 | 52.08% |
| CRWD240524C00290000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 26.75 | 25.25 | 27.85 | +3.00 | +12.63% | 6 | 34 | 50.78% |
| CRWD240531C00290000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 23.65 | 26.30 | 29.35 | 0.00 | - | 53 | 59 | 53.53% |
| CRWD240621C00290000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 36.07 | 35.55 | 37.30 | +3.74 | +11.57% | 22 | 655 | 57.78% |
| CRWD240719C00290000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 40.50 | 39.55 | 41.00 | +5.50 | +15.71% | 2 | 455 | 53.34% |
| CRWD240816C00290000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 40.90 | 42.70 | 45.15 | 0.00 | - | 3 | 185 | 51.55% |
| CRWD240920C00290000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 40.68 | 49.05 | 50.80 | 0.00 | - | 33 | 266 | 53.02% |
| CRWD241018C00290000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 49.65 | 51.35 | 54.30 | -0.95 | -1.88% | 7 | 81 | 52.08% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 60.10 | 62.75 | 0.00 | - | 2 | 76 | 53.74% |
| CRWD250117C00290000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 64.65 | 63.10 | 65.05 | +3.65 | +5.98% | 8 | 2,358 | 53.47% |
| CRWD250321C00290000 | 2024-05-01 12:58PM EDT | 2025-03-21 | 60.45 | 69.75 | 72.15 | 0.00 | - | 2 | 7 | 54.30% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 71.55 | 74.75 | +6.20 | +9.12% | 1 | 70 | 54.12% |
| CRWD250620C00290000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 80.00 | 77.55 | 82.45 | +11.75 | +17.22% | 9 | 108 | 55.38% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 89.55 | 94.50 | 0.00 | - | 2 | 13 | 55.79% |
| CRWD260116C00290000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 89.20 | 94.30 | 98.45 | 0.00 | - | 1 | 811 | 56.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00290000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.55 | 1.39 | 1.94 | -2.30 | -59.74% | 275 | 388 | 52.34% |
| CRWD240517P00290000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 3.55 | 3.25 | 3.95 | -2.20 | -38.26% | 89 | 1,826 | 50.02% |
| CRWD240524P00290000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 5.10 | 4.05 | 5.65 | -1.69 | -24.89% | 20 | 127 | 47.86% |
| CRWD240531P00290000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 5.71 | 4.65 | 8.00 | -2.74 | -32.43% | 18 | 78 | 49.60% |
| CRWD240607P00290000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 11.61 | 10.75 | 14.25 | -3.72 | -24.27% | 5 | 48 | 57.79% |
| CRWD240621P00290000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 14.15 | 13.45 | 14.40 | -2.65 | -15.77% | 66 | 2,700 | 52.17% |
| CRWD240719P00290000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 18.57 | 16.30 | 17.35 | -0.48 | -2.52% | 2 | 516 | 48.12% |
| CRWD240816P00290000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 20.35 | 18.65 | 19.70 | -0.90 | -4.24% | 9 | 210 | 45.01% |
| CRWD240920P00290000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 24.29 | 22.60 | 24.50 | -0.71 | -2.84% | 109 | 1,564 | 45.71% |
| CRWD241018P00290000 | 2024-05-01 1:23PM EDT | 2024-10-18 | 31.50 | 24.75 | 26.40 | 0.00 | - | 3 | 48 | 44.14% |
| CRWD241220P00290000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 32.00 | 30.45 | 33.75 | -1.57 | -4.68% | 11 | 164 | 45.63% |
| CRWD250117P00290000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 33.56 | 32.30 | 34.90 | -5.04 | -13.06% | 1 | 332 | 44.26% |
| CRWD250321P00290000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 40.50 | 36.30 | 39.45 | 0.00 | - | 3 | 34 | 43.88% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 2025-04-17 | 39.85 | 37.80 | 41.40 | -4.95 | -11.05% | 1 | 82 | 43.87% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 41.55 | 46.00 | 0.00 | - | 1 | 367 | 44.08% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 48.50 | 52.30 | 0.00 | - | 5 | 7 | 42.01% |
| CRWD260116P00290000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 53.43 | 51.90 | 54.85 | -3.55 | -6.23% | 1 | 143 | 41.78% |
© 2024 Yahoo. Todos os direitos reservados.