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
64.431,46 +853,56 (+1,34%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00410000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 25 | 330 | 60.74% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 0.18 | 0.09 | 0.82 | 0.00 | - | 1 | 3 | 60.30% |
| CRWD240621C00410000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.78 | 2.43 | 3.35 | +0.25 | +9.88% | 5 | 268 | 56.42% |
| CRWD240719C00410000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 3.60 | 4.10 | 4.55 | +0.56 | +18.42% | 2 | 35 | 50.68% |
| CRWD240816C00410000 | 2024-04-30 2:52PM EDT | 2024-08-16 | 4.07 | 4.95 | 7.25 | 0.00 | - | 2 | 62 | 50.04% |
| CRWD240920C00410000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 7.35 | 9.85 | 11.05 | 0.00 | - | 1 | 124 | 50.27% |
| CRWD241018C00410000 | 2024-05-01 10:09AM EDT | 2024-10-18 | 8.00 | 12.35 | 13.00 | 0.00 | - | 5 | 46 | 48.86% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 13.07 | 19.20 | 21.05 | 0.00 | - | 1 | 115 | 50.24% |
| CRWD250117C00410000 | 2024-05-02 2:24PM EDT | 2025-01-17 | 20.10 | 20.90 | 22.50 | +0.60 | +3.08% | 5 | 245 | 49.99% |
| CRWD250321C00410000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 25.30 | 26.95 | 29.30 | 0.00 | - | 3 | 60 | 50.08% |
| CRWD250417C00410000 | 2024-05-03 2:59PM EDT | 2025-04-17 | 29.85 | 29.70 | 31.85 | +9.95 | +50.00% | 3 | 13 | 50.42% |
| CRWD250620C00410000 | 2024-04-29 10:14AM EDT | 2025-06-20 | 34.41 | 34.20 | 37.35 | 0.00 | - | 2 | 15 | 50.30% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 2025-11-21 | 45.50 | 46.20 | 48.95 | 0.00 | - | 2 | 16 | 50.71% |
| CRWD260116C00410000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 44.51 | 50.70 | 54.50 | 0.00 | - | 1 | 13 | 51.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 2024-05-17 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 2024-06-21 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 106.80 | 100.00 | 103.00 | 0.00 | - | 6 | 2 | 46.09% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 119.78 | 103.15 | 105.70 | 0.00 | - | 1 | 3 | 40.56% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 2024-12-20 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 113.70 | 109.60 | 111.85 | 0.00 | - | 2 | 28 | 38.19% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 2026-01-16 | 121.21 | 123.50 | 127.35 | 0.00 | - | 2 | 200 | 35.65% |
© 2024 Yahoo. Todos os direitos reservados.