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
64.167,54 +483,30 (+0,76%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00340000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.95 | 0.92 | 1.33 | -0.01 | -1.04% | 115 | 94 | 56.15% |
| CRWD240517C00340000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 2.40 | 2.30 | 2.58 | +0.10 | +4.35% | 63 | 711 | 49.26% |
| CRWD240524C00340000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 3.65 | 3.70 | 4.55 | +1.86 | +103.91% | 9 | 164 | 49.33% |
| CRWD240531C00340000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 4.75 | 4.60 | 6.10 | -0.17 | -3.46% | 20 | 47 | 48.27% |
| CRWD240607C00340000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 11.36 | 9.60 | 13.40 | +0.96 | +9.23% | 20 | 27 | 59.35% |
| CRWD240621C00340000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 13.50 | 13.25 | 14.60 | +1.50 | +12.50% | 76 | 1,084 | 55.77% |
| CRWD240719C00340000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 16.60 | 16.90 | 18.00 | +1.90 | +12.93% | 14 | 408 | 50.87% |
| CRWD240816C00340000 | 2024-05-02 12:03PM EDT | 2024-08-16 | 19.35 | 20.40 | 21.30 | 0.00 | - | 2 | 590 | 49.50% |
| CRWD240920C00340000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 27.55 | 26.45 | 27.70 | +3.40 | +14.08% | 145 | 298 | 50.49% |
| CRWD241018C00340000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 23.15 | 28.75 | 32.20 | 0.00 | - | 1 | 67 | 50.16% |
| CRWD241220C00340000 | 2024-05-02 2:14PM EDT | 2024-12-20 | 34.97 | 38.35 | 40.05 | 0.00 | - | 2 | 204 | 51.64% |
| CRWD250117C00340000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 42.15 | 40.15 | 43.45 | +3.44 | +8.89% | 2 | 555 | 51.25% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 47.00 | 50.00 | 0.00 | - | 9 | 8 | 51.72% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 50.70 | 53.25 | 0.00 | - | 55 | 144 | 52.56% |
| CRWD250620C00340000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 58.00 | 56.70 | 58.85 | +5.90 | +11.32% | 2 | 86 | 52.73% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 46.28% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 63.57 | 72.95 | 75.70 | 0.00 | - | 42 | 477 | 53.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00340000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 31.45 | 29.00 | 32.15 | -9.87 | -23.89% | 2 | 11 | 51.17% |
| CRWD240517P00340000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 50.08 | 30.80 | 32.95 | 0.00 | - | 34 | 540 | 53.00% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 52.86 | 32.20 | 36.10 | 0.00 | - | 1 | 1 | 49.04% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 46.30 | 40.40 | 42.25 | 0.00 | - | 5 | 408 | 50.04% |
| CRWD240719P00340000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 43.65 | 43.00 | 45.00 | -4.25 | -8.87% | 4 | 248 | 46.74% |
| CRWD240816P00340000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 54.59 | 45.35 | 47.50 | 0.00 | - | 1 | 61 | 43.91% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 60.30 | 49.30 | 51.25 | 0.00 | - | 8 | 104 | 43.05% |
| CRWD241018P00340000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 52.50 | 50.95 | 53.60 | -2.75 | -4.98% | 5 | 460 | 42.13% |
| CRWD241220P00340000 | 2024-05-02 11:54AM EDT | 2024-12-20 | 60.85 | 57.30 | 59.75 | 0.00 | - | 2 | 228 | 42.23% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 73.07 | 59.10 | 61.90 | 0.00 | - | 1 | 115 | 41.95% |
| CRWD250321P00340000 | 2024-05-01 2:32PM EDT | 2025-03-21 | 64.85 | 62.85 | 65.90 | -7.25 | -10.06% | 1 | 49 | 41.07% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 65.95 | 64.30 | 67.90 | -8.20 | -11.06% | 2 | 16 | 41.10% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 67.60 | 71.45 | 0.00 | - | 5 | 15 | 40.48% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 75.25 | 79.00 | 0.00 | - | 27 | 43 | 39.44% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 85.55 | 77.60 | 81.20 | 0.00 | - | 3 | 34 | 38.99% |
© 2024 Yahoo. Todos os direitos reservados.