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
63.702,80 +551,79 (+0,87%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.32 | 0.04 | 0.41 | +0.22 | +220.00% | 2 | 97 | 67.48% |
| CRWD240517C00370000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.32 | 0.21 | 0.63 | -0.08 | -20.00% | 6 | 426 | 50.78% |
| CRWD240524C00370000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 0.99 | 0.86 | 1.70 | 0.00 | - | 3 | 22 | 51.29% |
| CRWD240531C00370000 | 2024-05-02 2:21PM EDT | 2024-05-31 | 1.23 | 1.21 | 1.88 | 0.00 | - | 5 | 14 | 48.50% |
| CRWD240621C00370000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 6.97 | 6.55 | 7.40 | +1.02 | +17.14% | 14 | 383 | 55.01% |
| CRWD240719C00370000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 9.53 | 9.55 | 10.15 | +0.55 | +6.12% | 9 | 165 | 50.30% |
| CRWD240816C00370000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 12.64 | 11.95 | 13.90 | +1.19 | +10.39% | 1 | 69 | 50.27% |
| CRWD240920C00370000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 18.20 | 17.50 | 19.10 | +4.46 | +32.46% | 1 | 235 | 51.06% |
| CRWD241018C00370000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 21.00 | 20.15 | 22.25 | +5.05 | +31.66% | 8 | 47 | 50.61% |
| CRWD241220C00370000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 27.39 | 28.60 | 30.25 | -0.09 | -0.33% | 1 | 312 | 50.74% |
| CRWD250117C00370000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 32.10 | 29.85 | 32.20 | +2.10 | +7.00% | 2 | 838 | 50.64% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 37.60 | 39.10 | 0.00 | - | 1 | 52 | 50.77% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 39.80 | 42.75 | +5.25 | +14.58% | 4 | 64 | 51.20% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 51.40% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 57.25 | 62.00 | 0.00 | - | 1 | 2 | 52.06% |
| CRWD260116C00370000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 64.25 | 62.80 | 65.95 | +4.75 | +7.98% | 2 | 54 | 52.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 59.00 | 58.25 | 61.55 | -13.10 | -18.17% | 1 | 0 | 68.74% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 73.30 | 63.65 | 66.00 | 0.00 | - | 1 | 100 | 52.67% |
| CRWD240719P00370000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 69.65 | 65.30 | 67.70 | -2.70 | -3.73% | 2 | 30 | 45.94% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 34.16% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 37.07% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 72.35 | 74.70 | 0.00 | - | 12 | 24 | 41.07% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 77.40 | 80.00 | 0.00 | - | 1 | 50 | 40.93% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 78.80 | 82.05 | 0.00 | - | 5 | 56 | 40.75% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 44.64% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 36.15% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 43.81% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 34.79% |
© 2024 Yahoo. Todos os direitos reservados.