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
63.858,96 +52,16 (+0,08%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00320000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.50 | 3.60 | 5.25 | +1.00 | +28.57% | 529 | 239 | 52.32% |
| CRWD240517C00320000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 7.00 | 7.05 | 7.55 | +1.40 | +25.00% | 436 | 2,086 | 49.78% |
| CRWD240524C00320000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 9.50 | 8.60 | 10.00 | +1.73 | +22.27% | 44 | 314 | 48.85% |
| CRWD240531C00320000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 11.01 | 10.45 | 11.70 | +2.26 | +25.83% | 98 | 166 | 47.19% |
| CRWD240607C00320000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 17.40 | 17.15 | 20.20 | +1.20 | +7.41% | 12 | 13 | 60.67% |
| CRWD240621C00320000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 20.50 | 20.60 | 21.05 | +2.30 | +12.64% | 147 | 1,486 | 55.86% |
| CRWD240719C00320000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 24.40 | 24.85 | 25.20 | +3.40 | +16.19% | 12 | 526 | 51.83% |
| CRWD240816C00320000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 28.54 | 28.40 | 28.90 | +1.99 | +7.50% | 6 | 404 | 50.17% |
| CRWD240920C00320000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 34.75 | 34.45 | 34.95 | +2.50 | +7.75% | 26 | 224 | 51.00% |
| CRWD241018C00320000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 38.18 | 36.45 | 39.85 | +8.38 | +28.12% | 1 | 147 | 50.66% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 43.70 | 45.60 | 48.60 | 0.00 | - | 1 | 322 | 52.33% |
| CRWD250117C00320000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 49.72 | 48.80 | 51.45 | +2.12 | +4.45% | 2 | 508 | 52.34% |
| CRWD250321C00320000 | 2024-05-01 2:27PM EDT | 2025-03-21 | 49.73 | 54.70 | 59.00 | 0.00 | - | 3 | 30 | 52.80% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 57.50 | 61.95 | 0.00 | - | 20 | 61 | 53.13% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 2025-06-20 | 62.48 | 63.80 | 66.95 | +5.23 | +9.14% | 1 | 87 | 53.23% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 76.00 | 80.45 | 0.00 | - | 1 | 12 | 54.03% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 73.50 | 80.50 | 85.00 | 0.00 | - | 1 | 247 | 54.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00320000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 16.57 | 12.40 | 15.85 | -2.18 | -11.63% | 6 | 37 | 51.71% |
| CRWD240517P00320000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 16.10 | 15.65 | 16.75 | -5.35 | -24.94% | 37 | 886 | 47.14% |
| CRWD240524P00320000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 21.10 | 17.55 | 19.75 | +0.35 | +1.69% | 1 | 12 | 48.72% |
| CRWD240531P00320000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 24.19 | 17.90 | 21.10 | 0.00 | - | 58 | 29 | 46.02% |
| CRWD240621P00320000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 28.70 | 28.15 | 28.60 | -2.83 | -8.98% | 6 | 410 | 50.87% |
| CRWD240719P00320000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 31.16 | 31.25 | 31.70 | -2.59 | -7.67% | 5 | 519 | 46.33% |
| CRWD240816P00320000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 33.88 | 33.55 | 34.25 | -2.42 | -6.67% | 2 | 399 | 43.47% |
| CRWD240920P00320000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 38.00 | 37.95 | 38.60 | -2.60 | -6.40% | 34 | 204 | 43.30% |
| CRWD241018P00320000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 40.80 | 39.30 | 42.75 | -2.05 | -4.78% | 1 | 100 | 44.46% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 54.15 | 45.85 | 48.50 | 0.00 | - | 3 | 108 | 43.76% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 55.35 | 46.80 | 50.55 | 0.00 | - | 8 | 357 | 43.29% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 51.45 | 55.45 | 0.00 | - | 38 | 140 | 43.06% |
| CRWD250417P00320000 | 2024-05-02 1:40PM EDT | 2025-04-17 | 56.95 | 52.80 | 57.00 | 0.00 | - | 20 | 131 | 42.65% |
| CRWD250620P00320000 | 2024-05-02 10:39AM EDT | 2025-06-20 | 60.50 | 57.70 | 60.95 | 0.00 | - | 1 | 199 | 42.24% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 63.65 | 67.70 | 0.00 | - | 12 | 69 | 40.49% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 66.05 | 70.50 | 0.00 | - | 1 | 159 | 40.39% |
© 2024 Yahoo. Todos os direitos reservados.