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
63.848,11 -254,05 (-0,40%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00420000 | 2024-05-01 9:53AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.14 | 0.00 | - | 10 | 705 | 64.06% |
| CRWD240531C00420000 | 2024-05-01 10:25AM EDT | 2024-05-31 | 0.30 | 0.01 | 1.58 | +0.30 | - | - | 2 | 60.96% |
| CRWD240621C00420000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.10 | 1.36 | 2.55 | +0.19 | +9.95% | 20 | 222 | 54.65% |
| CRWD240719C00420000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.85 | +0.05 | +1.49% | 1 | 54 | 50.31% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 2024-08-16 | 4.25 | 4.90 | 5.35 | 0.00 | - | 4 | 52 | 48.00% |
| CRWD240920C00420000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 7.74 | 8.50 | 8.95 | 0.00 | - | 1 | 83 | 48.92% |
| CRWD241018C00420000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 7.55 | 10.75 | 11.40 | 0.00 | - | 2 | 46 | 48.67% |
| CRWD241220C00420000 | 2024-04-29 1:15PM EDT | 2024-12-20 | 16.25 | 17.30 | 19.30 | 0.00 | - | 2 | 67 | 50.17% |
| CRWD250117C00420000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 18.15 | 19.60 | 20.70 | +0.65 | +3.71% | 1 | 535 | 50.03% |
| CRWD250321C00420000 | 2024-05-02 1:38PM EDT | 2025-03-21 | 23.75 | 25.00 | 26.90 | 0.00 | - | 9 | 32 | 50.77% |
| CRWD250417C00420000 | 2024-04-23 11:44AM EDT | 2025-04-17 | 21.45 | 26.55 | 29.90 | 0.00 | - | 1 | 128 | 51.43% |
| CRWD250620C00420000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 29.45 | 32.80 | 36.00 | 0.00 | - | 4 | 44 | 50.87% |
| CRWD251121C00420000 | 2024-04-29 2:31PM EDT | 2025-11-21 | 42.50 | 43.20 | 47.50 | 0.00 | - | 16 | 63 | 50.69% |
| CRWD260116C00420000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 46.20 | 48.00 | 51.40 | 0.00 | - | 2 | 37 | 51.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 2024-05-17 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 2024-06-21 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 2024-07-19 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 2024-08-16 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240920P00420000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 117.23 | 112.00 | 114.45 | +117.23 | - | - | 1 | 39.94% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 2024-12-20 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 30.40% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 134.88 | 117.05 | 119.95 | 0.00 | - | 3 | 7 | 37.58% |
| CRWD250417P00420000 | 2024-02-07 10:39AM EDT | 2025-04-17 | 118.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 2025-06-20 | 122.15 | 123.05 | 126.85 | 0.00 | - | 95 | 50 | 36.41% |
© 2024 Yahoo. Todos os direitos reservados.