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
63.683,01 +200,52 (+0,32%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00450000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 2 | 327 | 72.27% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 75.64% |
| CRWD240621C00450000 | 2024-04-22 10:10AM EDT | 2024-06-21 | 0.45 | 0.61 | 1.26 | 0.00 | - | 1 | 230 | 55.38% |
| CRWD240719C00450000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 0.96 | 1.59 | 2.19 | -0.10 | -9.43% | 3 | 35 | 50.31% |
| CRWD240816C00450000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 2.78 | 2.71 | 3.20 | 0.00 | - | 1 | 81 | 48.32% |
| CRWD240920C00450000 | 2024-04-25 1:49PM EDT | 2024-09-20 | 4.25 | 5.40 | 6.40 | 0.00 | - | 35 | 93 | 50.13% |
| CRWD241018C00450000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 6.00 | 7.25 | 8.40 | 0.00 | - | 1 | 13 | 49.64% |
| CRWD241220C00450000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 12.50 | 12.65 | 14.25 | +1.45 | +13.12% | 9 | 56 | 50.68% |
| CRWD250117C00450000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 14.96 | 14.70 | 15.25 | +1.31 | +9.60% | 11 | 264 | 49.09% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 2025-03-21 | 15.15 | 19.65 | 21.95 | 0.00 | - | 4 | 7 | 50.98% |
| CRWD250417C00450000 | 2024-05-01 12:06PM EDT | 2025-04-17 | 16.27 | 21.25 | 24.05 | 0.00 | - | 2 | 47 | 50.95% |
| CRWD250620C00450000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 25.35 | 26.80 | 29.50 | +4.55 | +21.88% | 1 | 128 | 50.30% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 36.45 | 40.95 | 0.00 | - | 12 | 21 | 50.20% |
| CRWD260116C00450000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 38.60 | 40.55 | 44.30 | 0.00 | - | 1 | 199 | 50.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 138.45 | 142.35 | 0.00 | - | 10 | 0 | 45.95% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 0.00% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 2025-01-17 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 64.39% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 31.39% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 31.08% |
© 2024 Yahoo. Todos os direitos reservados.