Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.760,89 -268,17 (-0,42%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00380000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.24 | 0.00 | - | 160 | 88 | 69.53% |
| CRWD240517C00380000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.32 | 0.13 | 0.52 | +0.18 | +128.57% | 11 | 1,256 | 54.59% |
| CRWD240524C00380000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 0.71 | 0.30 | 1.12 | 0.00 | - | 1 | 7 | 50.46% |
| CRWD240531C00380000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 0.95 | 0.60 | 2.14 | -0.40 | -29.63% | 2 | 10 | 55.49% |
| CRWD240607C00380000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 4.03 | 3.40 | 4.40 | +4.03 | - | 2 | 1 | 58.50% |
| CRWD240614C00380000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 4.79 | 3.50 | 7.00 | +4.79 | - | 5 | - | 58.58% |
| CRWD240621C00380000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 5.52 | 5.25 | 5.85 | +0.42 | +8.24% | 88 | 300 | 55.16% |
| CRWD240719C00380000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 6.00 | 7.75 | 8.70 | 0.00 | - | 8 | 211 | 50.56% |
| CRWD240816C00380000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 10.62 | 10.25 | 11.00 | +3.60 | +51.28% | 1 | 65 | 48.61% |
| CRWD240920C00380000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 15.76 | 15.30 | 16.80 | +5.51 | +53.76% | 1 | 242 | 50.96% |
| CRWD241018C00380000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 18.80 | 18.00 | 19.25 | +5.20 | +38.24% | 4 | 52 | 49.75% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 25.85 | 27.50 | 0.00 | - | 1 | 298 | 50.48% |
| CRWD250117C00380000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 27.00 | 27.15 | 29.85 | 0.00 | - | 3 | 365 | 50.84% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 40.50 | 27.50 | 30.10 | 0.00 | - | 3 | 51 | 45.80% |
| CRWD250417C00380000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 36.55 | 37.25 | 39.35 | +3.60 | +10.93% | 2 | 50 | 50.92% |
| CRWD250620C00380000 | 2024-05-03 10:09AM EDT | 2025-06-20 | 41.81 | 43.20 | 46.45 | +0.13 | +0.31% | 1 | 29 | 51.80% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 43.95 | 54.45 | 57.60 | 0.00 | - | 4 | 14 | 51.47% |
| CRWD260116C00380000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 59.50 | 59.45 | 62.95 | +0.13 | +0.22% | 3 | 103 | 52.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 75.11% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 76.80 | 68.60 | 71.95 | 0.00 | - | 1 | 1 | 64.65% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 68.60 | 72.35 | 0.00 | - | - | 1 | 58.18% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 78.80 | 72.05 | 74.50 | 0.00 | - | 1 | 12 | 52.26% |
| CRWD240719P00380000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 74.80 | 73.50 | 76.25 | -5.60 | -6.97% | 18 | 16 | 46.24% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 2024-08-16 | 91.36 | 75.30 | 77.60 | 0.00 | - | 1 | 1 | 42.39% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 42.33% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 34.59% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 40.06% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 42.47% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 90.65 | 93.75 | 0.00 | - | 1 | 7 | 38.70% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 2025-06-20 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 33.58% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 33.56% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 102.65 | 106.45 | 0.00 | - | 2 | 40 | 37.10% |
© 2024 Yahoo. Todos os direitos reservados.