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
63.719,60 -166,62 (-0,26%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00330000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.22 | 2.03 | 2.50 | +0.32 | +16.84% | 283 | 357 | 54.13% |
| CRWD240517C00330000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.20 | 3.95 | 4.65 | +0.63 | +17.65% | 226 | 2,037 | 50.02% |
| CRWD240524C00330000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 6.18 | 5.90 | 6.50 | +0.70 | +12.77% | 36 | 147 | 47.75% |
| CRWD240531C00330000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 7.64 | 7.20 | 7.95 | +1.24 | +19.37% | 111 | 188 | 45.90% |
| CRWD240607C00330000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 14.40 | 13.00 | 15.85 | +2.60 | +22.03% | 14 | 35 | 59.05% |
| CRWD240621C00330000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 16.91 | 16.80 | 17.30 | +1.91 | +12.73% | 95 | 1,532 | 55.70% |
| CRWD240719C00330000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 20.70 | 20.75 | 21.25 | +1.25 | +6.43% | 22 | 524 | 51.37% |
| CRWD240816C00330000 | 2024-05-02 12:40PM EDT | 2024-08-16 | 22.25 | 24.40 | 24.80 | 0.00 | - | 4 | 261 | 49.70% |
| CRWD240920C00330000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 31.05 | 30.40 | 30.80 | +4.22 | +15.73% | 28 | 362 | 50.61% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 26.30 | 33.50 | 35.15 | 0.00 | - | 1 | 40 | 50.62% |
| CRWD241220C00330000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 33.00 | 42.15 | 43.95 | 0.00 | - | 1 | 465 | 52.02% |
| CRWD250117C00330000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 44.65 | 44.90 | 46.25 | +2.15 | +5.06% | 10 | 358 | 51.54% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 50.55 | 53.90 | 0.00 | - | 1 | 15 | 51.97% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 48.85 | 54.10 | 57.15 | 0.00 | - | 1 | 129 | 52.75% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 56.80 | 59.50 | 63.20 | 0.00 | - | 8 | 134 | 52.88% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 72.35 | 75.60 | 0.00 | - | 1 | 15 | 53.48% |
| CRWD260116C00330000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 75.67 | 76.60 | 79.30 | +3.75 | +5.21% | 3 | 642 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00330000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 21.65 | 20.50 | 22.65 | -3.33 | -13.33% | 1 | 6 | 59.35% |
| CRWD240517P00330000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 23.56 | 22.10 | 24.50 | -3.71 | -13.60% | 3 | 581 | 50.33% |
| CRWD240531P00330000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 25.43 | 24.60 | 27.75 | -6.32 | -19.91% | 5 | 7 | 45.94% |
| CRWD240621P00330000 | 2024-05-03 10:36AM EDT | 2024-06-21 | 37.35 | 34.30 | 34.85 | -0.12 | -0.32% | 15 | 878 | 50.53% |
| CRWD240719P00330000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 40.53 | 37.15 | 37.80 | +0.18 | +0.45% | 2 | 368 | 46.01% |
| CRWD240816P00330000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 39.58 | 39.40 | 40.20 | -3.12 | -7.31% | 4 | 338 | 43.02% |
| CRWD240920P00330000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 44.15 | 43.85 | 44.55 | -6.80 | -13.35% | 12 | 739 | 42.96% |
| CRWD241018P00330000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 47.50 | 44.65 | 47.45 | -1.50 | -3.06% | 2 | 282 | 42.67% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 51.10 | 53.65 | 0.00 | - | 3 | 139 | 42.68% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 53.20 | 55.40 | 0.00 | - | 5 | 156 | 41.98% |
| CRWD250321P00330000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 62.75 | 56.90 | 59.95 | 0.00 | - | 1 | 27 | 41.56% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 58.70 | 61.35 | 0.00 | - | 2 | 247 | 41.08% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 62.00 | 65.45 | 0.00 | - | 5 | 101 | 40.88% |
| CRWD251121P00330000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.55 | 69.00 | 73.45 | -5.70 | -7.38% | 1 | 2 | 40.10% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 79.45 | 71.85 | 75.70 | 0.00 | - | 6 | 58 | 39.66% |
© 2024 Yahoo. Todos os direitos reservados.