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
63.875,16 +205,33 (+0,32%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00360000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.20 | 0.09 | 0.46 | -0.07 | -25.93% | 57 | 87 | 60.60% |
| CRWD240517C00360000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.72 | 0.72 | 0.94 | -0.10 | -12.20% | 89 | 696 | 50.78% |
| CRWD240524C00360000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 1.19 | 1.02 | 2.35 | -0.48 | -28.74% | 4 | 26 | 53.17% |
| CRWD240531C00360000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.97 | 1.90 | 4.35 | -0.13 | -6.19% | 13 | 135 | 55.69% |
| CRWD240621C00360000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.80 | 8.50 | 9.15 | +1.05 | +13.55% | 58 | 2,093 | 55.14% |
| CRWD240719C00360000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 11.33 | 11.10 | 13.05 | +0.68 | +6.38% | 1 | 339 | 50.65% |
| CRWD240816C00360000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 14.86 | 14.40 | 15.30 | +0.86 | +6.14% | 12 | 96 | 48.78% |
| CRWD240920C00360000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 20.55 | 20.15 | 21.30 | +2.20 | +11.99% | 15 | 102 | 50.64% |
| CRWD241018C00360000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 23.80 | 23.35 | 25.30 | +5.15 | +27.61% | 14 | 48 | 51.18% |
| CRWD241220C00360000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 30.70 | 31.50 | 33.35 | +0.65 | +2.16% | 1 | 264 | 51.02% |
| CRWD250117C00360000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 30.45 | 33.75 | 35.75 | 0.00 | - | 23 | 295 | 50.43% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 40.65 | 40.60 | 43.65 | +3.76 | +10.19% | 1 | 2 | 51.60% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 42.65 | 43.60 | 46.00 | -5.75 | -11.88% | 1 | 76 | 51.78% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 49.50 | 52.10 | 0.00 | - | 2 | 55 | 52.15% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 60.70 | 64.35 | 0.00 | - | 1 | 6 | 52.11% |
| CRWD260116C00360000 | 2024-04-30 10:31AM EDT | 2026-01-16 | 67.64 | 66.20 | 68.70 | +6.81 | +11.20% | 1 | 243 | 52.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 48.55 | 51.65 | 0.00 | - | 3 | 1 | 61.78% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 49.50 | 52.80 | 0.00 | - | - | 1 | 49.32% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 55.35 | 57.60 | 0.00 | - | 1 | 295 | 52.33% |
| CRWD240719P00360000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 58.35 | 57.55 | 59.65 | -5.20 | -8.18% | 4 | 52 | 46.06% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 78.49 | 59.40 | 61.60 | 0.00 | - | 1 | 12 | 42.85% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 57.31% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 80.25 | 65.05 | 67.40 | 0.00 | - | 2 | 77 | 41.52% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 78.00 | 70.20 | 72.90 | 0.00 | - | 1 | 89 | 41.32% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 2025-01-17 | 82.70 | 71.45 | 74.30 | 0.00 | - | 5 | 234 | 40.41% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 47.81% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 51.09% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 80.15 | 83.55 | 0.00 | - | 6 | 7 | 39.18% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 36.93% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 89.75 | 93.25 | 0.00 | - | 1 | 10 | 37.93% |
© 2024 Yahoo. Todos os direitos reservados.