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
63.645,50 -377,84 (-0,59%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 119.24% |
| CRWD240517C00400000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.14 | 0.06 | 0.25 | -0.02 | -12.50% | 26 | 665 | 59.18% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.49 | 0.14 | 0.88 | +0.24 | +96.00% | 2 | 7 | 56.98% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 1.26 | 0.21 | 1.12 | 0.00 | - | 1 | 13 | 51.34% |
| CRWD240607C00400000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 2.46 | 1.72 | 3.85 | +2.46 | - | 1 | 0 | 62.16% |
| CRWD240621C00400000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.95 | +0.45 | +14.75% | 111 | 705 | 55.92% |
| CRWD240719C00400000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 5.35 | 5.10 | 6.20 | +0.55 | +11.46% | 2 | 108 | 50.90% |
| CRWD240816C00400000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 5.03 | 7.10 | 7.65 | 0.00 | - | 1 | 117 | 48.12% |
| CRWD240920C00400000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 11.40 | 10.90 | 12.80 | +0.90 | +8.57% | 4 | 1,463 | 50.59% |
| CRWD241018C00400000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 13.60 | 13.90 | 15.25 | 0.00 | - | 1 | 58 | 49.71% |
| CRWD241220C00400000 | 2024-05-03 3:17PM EDT | 2024-12-20 | 21.65 | 21.15 | 22.70 | +2.60 | +13.65% | 1 | 117 | 50.10% |
| CRWD250117C00400000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 24.00 | 22.05 | 24.05 | +1.65 | +7.38% | 14 | 378 | 49.53% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 29.35 | 31.15 | 0.00 | - | 4 | 72 | 50.09% |
| CRWD250417C00400000 | 2024-05-03 2:59PM EDT | 2025-04-17 | 32.30 | 32.10 | 34.35 | +8.00 | +32.92% | 2 | 73 | 50.67% |
| CRWD250620C00400000 | 2024-05-02 3:47PM EDT | 2025-06-20 | 35.40 | 37.75 | 39.95 | 0.00 | - | 6 | 350 | 50.97% |
| CRWD251121C00400000 | 2024-04-10 3:53PM EDT | 2025-11-21 | 50.05 | 49.20 | 51.60 | 0.00 | - | 11 | 23 | 51.05% |
| CRWD260116C00400000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 54.66 | 54.00 | 56.15 | +4.16 | +8.24% | 3 | 103 | 51.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 88.00 | 91.85 | +96.70 | - | - | 1 | 75.26% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 2024-06-21 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 90.90 | 93.85 | 0.00 | - | 8 | 19 | 46.09% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 74.10% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 101.15 | 95.85 | 98.45 | +8.35 | +9.00% | 2 | 5 | 39.72% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 101.65 | 103.90 | 0.00 | - | 1 | 68 | 38.71% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 38.91% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 39.09% |
© 2024 Yahoo. Todos os direitos reservados.