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
64.377,55 +744,79 (+1,17%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 110.06% |
| CRWD240517C00390000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 0.20 | 0.09 | 0.35 | -0.05 | -20.00% | 5 | 429 | 56.84% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.20 | 0.55 | 0.00 | - | 7 | 9 | 53.03% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.95 | 0.32 | 1.17 | 0.00 | - | 1 | 2 | 52.75% |
| CRWD240621C00390000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 4.42 | 4.10 | 4.70 | +0.47 | +11.90% | 121 | 317 | 55.32% |
| CRWD240719C00390000 | 2024-05-02 10:58AM EDT | 2024-07-19 | 6.00 | 6.25 | 6.85 | -0.05 | -0.83% | 1 | 110 | 50.01% |
| CRWD240816C00390000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 6.14 | 8.50 | 9.60 | 0.00 | - | 1 | 26 | 49.17% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 2024-09-20 | 10.85 | 13.25 | 14.70 | 0.00 | - | 4 | 102 | 50.80% |
| CRWD241018C00390000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 16.50 | 15.65 | 17.75 | +6.80 | +70.10% | 6 | 75 | 50.55% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 23.75 | 23.35 | 24.95 | +2.25 | +10.47% | 1 | 130 | 50.24% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 19.70 | 25.30 | 27.45 | 0.00 | - | 7 | 366 | 50.80% |
| CRWD250321C00390000 | 2024-05-01 2:30PM EDT | 2025-03-21 | 27.70 | 32.15 | 34.75 | 0.00 | - | 9 | 76 | 50.92% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 34.60 | 36.95 | +8.35 | +31.33% | 5 | 77 | 50.88% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 40.30 | 42.40 | 0.00 | - | 1 | 84 | 51.07% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 51.55 | 55.05 | 0.00 | - | 1 | 20 | 51.36% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 56.30 | 60.00 | 0.00 | - | 1 | 51 | 52.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 80.85 | 83.65 | 0.00 | - | 2 | 3 | 53.22% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 82.20 | 84.85 | 0.00 | - | 56 | 29 | 45.94% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 83.35 | 86.15 | 0.00 | - | 1 | 6 | 42.35% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 86.15 | 89.05 | 0.00 | - | 2 | 4 | 41.97% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 34.75% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 34.97% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 100.65 | 104.25 | 0.00 | - | 1 | 27 | 37.82% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 109.40 | 113.10 | 0.00 | - | 1 | 80 | 36.53% |
© 2024 Yahoo. Todos os direitos reservados.