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
64.126,92 +473,47 (+0,74%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.55 | 0.44 | 0.70 | +0.13 | +30.95% | 85 | 40 | 58.69% |
| CRWD240517C00350000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.40 | 1.29 | 1.51 | +0.13 | +10.24% | 86 | 1,739 | 50.28% |
| CRWD240524C00350000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 2.19 | 1.68 | 2.99 | +0.87 | +65.91% | 30 | 100 | 49.81% |
| CRWD240531C00350000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 3.50 | 2.84 | 4.75 | +0.58 | +19.86% | 7 | 79 | 50.62% |
| CRWD240607C00350000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 8.93 | 7.80 | 9.30 | +1.14 | +14.63% | 96 | 10 | 57.92% |
| CRWD240621C00350000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 10.92 | 10.70 | 11.50 | +1.37 | +14.35% | 123 | 1,708 | 55.34% |
| CRWD240719C00350000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 14.90 | 13.90 | 15.00 | +2.65 | +21.63% | 11 | 787 | 50.55% |
| CRWD240816C00350000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 17.73 | 16.80 | 18.75 | +1.48 | +9.11% | 20 | 287 | 50.16% |
| CRWD240920C00350000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 23.79 | 23.10 | 24.50 | +2.19 | +10.14% | 14 | 294 | 50.25% |
| CRWD241018C00350000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 26.68 | 26.35 | 27.95 | +2.64 | +10.98% | 1 | 65 | 50.91% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 32.70 | 34.80 | 36.15 | 0.00 | - | 1 | 1,075 | 51.11% |
| CRWD250117C00350000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 37.90 | 37.05 | 38.85 | +3.00 | +8.60% | 16 | 1,488 | 50.64% |
| CRWD250321C00350000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 45.52 | 44.20 | 46.05 | +7.32 | +19.16% | 3 | 17 | 51.59% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 46.65 | 49.55 | 0.00 | - | 1 | 111 | 52.01% |
| CRWD250620C00350000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 50.70 | 53.00 | 55.15 | 0.00 | - | 1 | 462 | 52.35% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 64.45 | 67.70 | 0.00 | - | 20 | 86 | 52.49% |
| CRWD260116C00350000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 70.70 | 69.65 | 72.45 | +3.45 | +5.13% | 2 | 601 | 53.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 42.84 | 39.00 | 42.15 | -17.39 | -28.87% | 1 | 306 | 57.26% |
| CRWD240524P00350000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 48.10 | 40.05 | 43.40 | 0.00 | - | 1 | 5 | 53.15% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 40.70 | 44.45 | 0.00 | - | - | 2 | 50.27% |
| CRWD240621P00350000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 50.42 | 47.75 | 50.00 | -1.58 | -3.04% | 2 | 135 | 50.17% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 50.05 | 52.25 | -1.45 | -2.62% | 4 | 278 | 46.70% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 52.10 | 54.65 | 0.00 | - | 2 | 34 | 43.90% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 56.00 | 58.20 | 0.00 | - | 1 | 128 | 42.94% |
| CRWD241018P00350000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 59.00 | 58.15 | 60.85 | -3.05 | -4.92% | 6 | 55 | 42.49% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 63.75 | 66.40 | +7.35 | +12.55% | 3 | 303 | 42.01% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 2025-01-17 | 79.85 | 65.45 | 67.60 | 0.00 | - | 1 | 222 | 40.85% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 69.15 | 72.45 | 0.00 | - | 6 | 75 | 40.85% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 50.29% |
| CRWD250620P00350000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 76.00 | 74.50 | 76.70 | -3.00 | -3.80% | 1 | 236 | 39.31% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 81.60 | 85.25 | 0.00 | - | 1 | 2 | 39.10% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 87.31 | 83.40 | 87.15 | 0.00 | - | 4 | 118 | 38.48% |
© 2024 Yahoo. Todos os direitos reservados.