U.S. markets open in 1 minute
F S&P 500
5,078.50 +32.00 (+0.63%) F Dow Jones
38,250.00 +181.00 (+0.48%) F Nasdaq
17,570.00 +131.75 (+0.76%) E-mini Russell 2000 Index Futur
2,012.00 +22.30 (+1.12%) Petróleo
79.15 +0.15 (+0.19%) Oro
2,297.70 -13.30 (-0.58%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240503C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 113.81 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240503C00230000 | 2024-05-01 3:27PM EDT | 230.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240503C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240503C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 80 | 8 | 0.00% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CRWD240503C00265000 | 2024-04-30 3:54PM EDT | 265.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CRWD240503C00270000 | 2024-05-01 3:41PM EDT | 270.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 280.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRWD240503C00285000 | 2024-05-01 2:41PM EDT | 285.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| CRWD240503C00287500 | 2024-05-01 3:01PM EDT | 287.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 136 | 220 | 0.00% |
| CRWD240503C00290000 | 2024-05-01 3:56PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 842 | 503 | 0.00% |
| CRWD240503C00292500 | 2024-05-01 2:46PM EDT | 292.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 125 | 185 | 0.00% |
| CRWD240503C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 221 | 251 | 0.00% |
| CRWD240503C00297500 | 2024-05-01 3:46PM EDT | 297.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 152 | 348 | 3.13% |
| CRWD240503C00300000 | 2024-05-01 3:58PM EDT | 300.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 474 | 616 | 6.25% |
| CRWD240503C00302500 | 2024-05-01 3:56PM EDT | 302.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 345 | 547 | 6.25% |
| CRWD240503C00305000 | 2024-05-01 3:58PM EDT | 305.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 698 | 924 | 12.50% |
| CRWD240503C00307500 | 2024-05-01 3:56PM EDT | 307.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 519 | 381 | 12.50% |
| CRWD240503C00310000 | 2024-05-01 3:58PM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 504 | 542 | 12.50% |
| CRWD240503C00312500 | 2024-05-01 3:45PM EDT | 312.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 141 | 673 | 12.50% |
| CRWD240503C00315000 | 2024-05-01 3:59PM EDT | 315.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 250 | 410 | 25.00% |
| CRWD240503C00317500 | 2024-05-01 3:11PM EDT | 317.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 61 | 268 | 25.00% |
| CRWD240503C00320000 | 2024-05-01 3:59PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 133 | 542 | 25.00% |
| CRWD240503C00322500 | 2024-05-01 3:52PM EDT | 322.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 361 | 426 | 25.00% |
| CRWD240503C00325000 | 2024-05-01 3:24PM EDT | 325.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 111 | 536 | 25.00% |
| CRWD240503C00327500 | 2024-05-01 3:19PM EDT | 327.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 226 | 25.00% |
| CRWD240503C00330000 | 2024-05-01 3:51PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 77 | 582 | 25.00% |
| CRWD240503C00332500 | 2024-05-01 2:44PM EDT | 332.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 219 | 25.00% |
| CRWD240503C00335000 | 2024-05-01 2:50PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 693 | 25.00% |
| CRWD240503C00337500 | 2024-05-01 1:51PM EDT | 337.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 343 | 50.00% |
| CRWD240503C00340000 | 2024-05-01 2:17PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 754 | 50.00% |
| CRWD240503C00342500 | 2024-05-01 12:29PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| CRWD240503C00345000 | 2024-05-01 3:23PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 162 | 50.00% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| CRWD240503C00350000 | 2024-05-01 3:21PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 177 | 50.00% |
| CRWD240503C00355000 | 2024-05-01 3:22PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 50.00% |
| CRWD240503C00360000 | 2024-05-01 3:23PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| CRWD240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| CRWD240503C00375000 | 2024-05-01 9:58AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| CRWD240503C00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 50.00% |
| CRWD240503C00395000 | 2024-04-30 1:10PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 65 | 50.00% |
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRWD240503C00425000 | 2024-05-01 10:32AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 210 | 50.00% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240503C00450000 | 2024-05-01 9:44AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CRWD240503P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CRWD240503P00225000 | 2024-05-01 2:08PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 109 | 50.00% |
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| CRWD240503P00235000 | 2024-05-01 11:00AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
| CRWD240503P00242500 | 2024-04-30 10:45AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| CRWD240503P00250000 | 2024-05-01 2:58PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 50.00% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| CRWD240503P00255000 | 2024-05-01 10:02AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 141 | 50.00% |
| CRWD240503P00257500 | 2024-04-25 2:23PM EDT | 257.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 97 | 50.00% |
| CRWD240503P00260000 | 2024-05-01 3:25PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 239 | 50.00% |
| CRWD240503P00262500 | 2024-05-01 12:33PM EDT | 262.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 25.00% |
| CRWD240503P00265000 | 2024-05-01 3:43PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 299 | 25.00% |
| CRWD240503P00267500 | 2024-05-01 3:25PM EDT | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 531 | 25.00% |
| CRWD240503P00270000 | 2024-05-01 3:40PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 365 | 25.00% |
| CRWD240503P00272500 | 2024-05-01 2:27PM EDT | 272.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 182 | 25.00% |
| CRWD240503P00275000 | 2024-05-01 3:59PM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 172 | 501 | 25.00% |
| CRWD240503P00277500 | 2024-05-01 3:58PM EDT | 277.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 233 | 25.00% |
| CRWD240503P00280000 | 2024-05-01 3:55PM EDT | 280.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 407 | 698 | 12.50% |
| CRWD240503P00282500 | 2024-05-01 3:59PM EDT | 282.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 62 | 110 | 12.50% |
| CRWD240503P00285000 | 2024-05-01 3:59PM EDT | 285.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 491 | 853 | 12.50% |
| CRWD240503P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 72 | 548 | 6.25% |
| CRWD240503P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 222 | 515 | 6.25% |
| CRWD240503P00292500 | 2024-05-01 3:55PM EDT | 292.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 53 | 228 | 3.13% |
| CRWD240503P00295000 | 2024-05-01 3:57PM EDT | 295.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 165 | 309 | 0.78% |
| CRWD240503P00297500 | 2024-05-01 3:47PM EDT | 297.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 453 | 370 | 0.00% |
| CRWD240503P00300000 | 2024-05-01 3:57PM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 63 | 426 | 0.00% |
| CRWD240503P00302500 | 2024-05-01 3:39PM EDT | 302.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 14 | 143 | 0.00% |
| CRWD240503P00305000 | 2024-05-01 3:11PM EDT | 305.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 15 | 253 | 0.00% |
| CRWD240503P00307500 | 2024-05-01 2:50PM EDT | 307.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.00% |
| CRWD240503P00310000 | 2024-05-01 2:42PM EDT | 310.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 0.00% |
| CRWD240503P00312500 | 2024-05-01 2:05PM EDT | 312.50 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CRWD240503P00315000 | 2024-05-01 3:08PM EDT | 315.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 22 | 128 | 0.00% |
| CRWD240503P00317500 | 2024-05-01 12:29PM EDT | 317.50 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240503P00320000 | 2024-05-01 10:53AM EDT | 320.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CRWD240503P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240503P00330000 | 2024-05-01 3:02PM EDT | 330.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.