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
63.690,46 -295,48 (-0,46%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 14.23 | 12.90 | 15.95 | +3.18 | +28.78% | 66 | 138 | 53.49% |
| CRWD240517C00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.90 | 16.60 | 17.70 | +2.79 | +19.77% | 74 | 893 | 51.84% |
| CRWD240524C00300000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 19.10 | 18.55 | 20.90 | +3.77 | +24.59% | 30 | 150 | 53.58% |
| CRWD240531C00300000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 20.10 | 19.35 | 22.80 | +2.29 | +12.86% | 6 | 104 | 52.05% |
| CRWD240607C00300000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 27.75 | 26.80 | 29.75 | +3.04 | +12.30% | 3 | 20 | 61.49% |
| CRWD240621C00300000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 30.00 | 30.25 | 30.75 | +2.85 | +10.50% | 168 | 1,590 | 56.89% |
| CRWD240719C00300000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 34.15 | 33.75 | 35.15 | +2.15 | +6.72% | 33 | 510 | 52.44% |
| CRWD240816C00300000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 38.60 | 37.65 | 39.45 | +4.56 | +13.40% | 10 | 166 | 51.25% |
| CRWD240920C00300000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 44.20 | 43.60 | 45.05 | +2.20 | +5.24% | 20 | 393 | 52.15% |
| CRWD241018C00300000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 44.55 | 46.95 | 48.75 | -0.95 | -2.09% | 15 | 236 | 51.94% |
| CRWD241220C00300000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 55.00 | 55.30 | 57.55 | 0.00 | - | 1 | 264 | 53.34% |
| CRWD250117C00300000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 56.75 | 57.10 | 60.70 | +1.65 | +2.99% | 3 | 387 | 52.84% |
| CRWD250321C00300000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 64.00 | 64.00 | 67.40 | 0.00 | - | 3 | 26 | 53.52% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 66.55 | 70.70 | 0.00 | - | 1 | 74 | 53.95% |
| CRWD250620C00300000 | 2024-05-02 3:53PM EDT | 2025-06-20 | 70.60 | 73.85 | 76.30 | 0.00 | - | 2 | 173 | 54.77% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 85.00 | 88.50 | 0.00 | - | 1 | 7 | 54.84% |
| CRWD260116C00300000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 91.25 | 89.35 | 92.20 | +4.13 | +4.74% | 6 | 460 | 55.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.85 | 3.35 | 4.20 | -3.38 | -46.75% | 197 | 111 | 50.29% |
| CRWD240517P00300000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 6.17 | 5.90 | 6.75 | -3.38 | -35.39% | 113 | 1,375 | 48.42% |
| CRWD240524P00300000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 8.20 | 6.60 | 9.00 | -3.25 | -28.38% | 149 | 70 | 47.39% |
| CRWD240531P00300000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 9.61 | 7.95 | 11.70 | -7.59 | -44.13% | 29 | 42 | 49.28% |
| CRWD240607P00300000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 15.81 | 15.65 | 18.10 | -2.14 | -11.92% | 37 | 8 | 58.22% |
| CRWD240621P00300000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 17.90 | 18.00 | 18.30 | -3.55 | -16.55% | 173 | 1,271 | 51.95% |
| CRWD240719P00300000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 21.10 | 20.90 | 21.45 | -3.15 | -12.99% | 76 | 583 | 47.35% |
| CRWD240816P00300000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 23.60 | 23.30 | 24.00 | -1.90 | -7.45% | 3 | 178 | 44.47% |
| CRWD240920P00300000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 29.90 | 27.80 | 28.45 | -0.65 | -2.13% | 14 | 516 | 44.49% |
| CRWD241018P00300000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 34.29 | 28.50 | 30.95 | 0.00 | - | 1 | 50 | 43.68% |
| CRWD241220P00300000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 36.65 | 35.35 | 37.85 | -3.15 | -7.91% | 2 | 589 | 44.50% |
| CRWD250117P00300000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 41.00 | 37.15 | 38.80 | 0.00 | - | 55 | 1,145 | 42.97% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 40.80 | 43.90 | 0.00 | - | 2 | 7 | 43.09% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 42.50 | 46.05 | 0.00 | - | 4 | 135 | 43.24% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 48.47 | 47.10 | 49.55 | 0.00 | - | 2 | 315 | 42.52% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 53.95 | 57.95 | 0.00 | - | 4 | 12 | 42.01% |
| CRWD260116P00300000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 59.11 | 55.50 | 59.80 | -0.59 | -0.99% | 2 | 135 | 41.28% |
© 2024 Yahoo. Todos os direitos reservados.