CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-07-30 11:37AM EDT | 90.00 | 143.51 | 181.00 | 183.75 | 0.00 | - | 6 | 2 | 908.98% |
| CRWD240920C00100000 | 2024-08-16 3:52PM EDT | 100.00 | 162.50 | 157.40 | 161.05 | 0.00 | - | 3 | 4 | 0.00% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00110000 | 2024-09-18 9:47AM EDT | 110.00 | 160.13 | 155.80 | 159.25 | -68.74 | -30.03% | 9 | 9 | 457.42% |
| CRWD240920C00120000 | 2024-07-23 11:30AM EDT | 120.00 | 154.97 | 146.50 | 150.30 | 0.00 | - | 4 | 2 | 503.03% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 1,977.05% |
| CRWD240920C00130000 | 2024-07-24 2:59PM EDT | 130.00 | 131.42 | 141.00 | 143.70 | 0.00 | - | 2 | 1 | 633.79% |
| CRWD240920C00135000 | 2024-09-09 10:12AM EDT | 135.00 | 111.93 | 130.90 | 134.30 | 0.00 | - | 1 | 10 | 369.14% |
| CRWD240920C00140000 | 2024-08-06 2:36PM EDT | 140.00 | 95.76 | 115.00 | 118.75 | 0.00 | - | 1 | 9 | 0.00% |
| CRWD240920C00145000 | 2024-08-30 3:15PM EDT | 145.00 | 131.80 | 120.90 | 124.25 | 0.00 | - | 1 | 21 | 331.45% |
| CRWD240920C00150000 | 2024-09-16 12:31PM EDT | 150.00 | 117.50 | 115.90 | 119.20 | 0.00 | - | 6 | 37 | 312.11% |
| CRWD240920C00155000 | 2024-09-13 11:18AM EDT | 155.00 | 105.10 | 110.80 | 114.25 | 0.00 | - | 2 | 46 | 293.55% |
| CRWD240920C00160000 | 2024-09-05 9:31AM EDT | 160.00 | 95.00 | 106.15 | 109.20 | 0.00 | - | 1 | 35 | 292.77% |
| CRWD240920C00165000 | 2024-09-03 3:58PM EDT | 165.00 | 102.25 | 100.80 | 104.25 | 0.00 | - | 1 | 40 | 263.48% |
| CRWD240920C00170000 | 2024-08-20 9:44AM EDT | 170.00 | 99.65 | 95.90 | 99.25 | 0.00 | - | 1 | 78 | 253.71% |
| CRWD240920C00175000 | 2024-09-13 12:34PM EDT | 175.00 | 84.78 | 90.90 | 93.85 | 0.00 | - | 4 | 69 | 219.14% |
| CRWD240920C00180000 | 2024-09-09 3:47PM EDT | 180.00 | 66.44 | 85.95 | 89.20 | 0.00 | - | 1 | 50 | 225.39% |
| CRWD240920C00185000 | 2024-08-27 3:25PM EDT | 185.00 | 84.47 | 80.85 | 84.25 | 0.00 | - | 1 | 86 | 209.86% |
| CRWD240920C00190000 | 2024-09-17 10:28AM EDT | 190.00 | 79.88 | 75.95 | 79.30 | 0.00 | - | 3 | 124 | 202.05% |
| CRWD240920C00195000 | 2024-09-17 3:03PM EDT | 195.00 | 75.25 | 70.85 | 74.20 | 0.00 | - | 5 | 25 | 181.84% |
| CRWD240920C00200000 | 2024-09-18 3:37PM EDT | 200.00 | 69.47 | 65.70 | 68.55 | -0.82 | -1.17% | 7 | 1,196 | 100.00% |
| CRWD240920C00210000 | 2024-09-17 11:24AM EDT | 210.00 | 56.44 | 55.00 | 59.35 | -4.51 | -7.40% | 5 | 209 | 108.59% |
| CRWD240920C00215000 | 2024-09-12 10:45AM EDT | 215.00 | 41.87 | 50.95 | 54.35 | 0.00 | - | 3 | 4 | 139.36% |
| CRWD240920C00220000 | 2024-09-18 11:43AM EDT | 220.00 | 44.17 | 46.20 | 48.50 | -5.68 | -11.39% | 10 | 448 | 109.47% |
| CRWD240920C00222500 | 2024-09-11 9:58AM EDT | 222.50 | 26.00 | 43.50 | 46.90 | 0.00 | - | - | 6 | 123.19% |
| CRWD240920C00225000 | 2024-09-17 2:11PM EDT | 225.00 | 45.10 | 40.90 | 44.45 | 0.00 | - | 1 | 5 | 116.02% |
| CRWD240920C00230000 | 2024-09-18 3:05PM EDT | 230.00 | 37.70 | 36.25 | 38.85 | -3.07 | -7.53% | 18 | 1,805 | 98.54% |
| CRWD240920C00232500 | 2024-09-13 3:30PM EDT | 232.50 | 27.63 | 33.55 | 36.95 | 0.00 | - | - | 14 | 100.49% |
| CRWD240920C00235000 | 2024-09-16 12:05PM EDT | 235.00 | 31.85 | 30.55 | 34.30 | 0.00 | - | 9 | 32 | 81.15% |
| CRWD240920C00237500 | 2024-09-12 10:51AM EDT | 237.50 | 19.90 | 28.55 | 31.95 | 0.00 | - | 2 | 5 | 88.13% |
| CRWD240920C00240000 | 2024-09-18 2:19PM EDT | 240.00 | 29.66 | 26.25 | 28.70 | +0.16 | +0.54% | 18 | 1,067 | 72.27% |
| CRWD240920C00242500 | 2024-09-18 11:43AM EDT | 242.50 | 22.45 | 23.70 | 25.55 | -5.97 | -21.01% | 13 | 255 | 83.74% |
| CRWD240920C00245000 | 2024-09-17 2:29PM EDT | 245.00 | 25.90 | 21.10 | 23.70 | -0.09 | -0.35% | 3 | 150 | 57.91% |
| CRWD240920C00247500 | 2024-09-18 10:53AM EDT | 247.50 | 24.50 | 19.30 | 20.30 | +1.85 | +8.17% | 4 | 164 | 64.55% |
| CRWD240920C00250000 | 2024-09-18 3:52PM EDT | 250.00 | 18.15 | 17.50 | 18.30 | -1.95 | -9.70% | 67 | 1,148 | 60.45% |
| CRWD240920C00252500 | 2024-09-18 2:54PM EDT | 252.50 | 19.04 | 13.95 | 16.60 | +2.04 | +12.00% | 4 | 589 | 51.12% |
| CRWD240920C00255000 | 2024-09-18 1:08PM EDT | 255.00 | 14.58 | 12.55 | 13.70 | -0.49 | -3.25% | 7 | 298 | 51.12% |
| CRWD240920C00257500 | 2024-09-18 2:32PM EDT | 257.50 | 13.65 | 10.25 | 11.40 | +0.35 | +2.63% | 83 | 253 | 55.30% |
| CRWD240920C00260000 | 2024-09-18 3:11PM EDT | 260.00 | 9.25 | 8.90 | 9.35 | -1.75 | -15.91% | 349 | 1,603 | 52.52% |
| CRWD240920C00262500 | 2024-09-18 3:33PM EDT | 262.50 | 9.62 | 7.15 | 7.55 | -1.07 | -10.01% | 169 | 647 | 51.14% |
| CRWD240920C00265000 | 2024-09-18 3:30PM EDT | 265.00 | 8.13 | 5.65 | 6.95 | -0.06 | -0.73% | 434 | 1,507 | 53.74% |
| CRWD240920C00267500 | 2024-09-18 3:55PM EDT | 267.50 | 4.50 | 4.25 | 5.05 | -1.75 | -28.00% | 1,057 | 710 | 50.05% |
| CRWD240920C00270000 | 2024-09-18 3:58PM EDT | 270.00 | 3.43 | 3.15 | 3.50 | -1.57 | -31.40% | 950 | 2,879 | 49.46% |
| CRWD240920C00272500 | 2024-09-18 3:50PM EDT | 272.50 | 2.49 | 2.32 | 2.64 | -1.24 | -33.24% | 216 | 753 | 49.85% |
| CRWD240920C00275000 | 2024-09-18 3:58PM EDT | 275.00 | 1.79 | 1.75 | 1.85 | -1.26 | -41.31% | 853 | 1,704 | 48.93% |
| CRWD240920C00277500 | 2024-09-18 3:59PM EDT | 277.50 | 1.10 | 1.11 | 1.31 | -1.05 | -48.84% | 608 | 1,594 | 49.00% |
| CRWD240920C00280000 | 2024-09-18 3:59PM EDT | 280.00 | 0.85 | 0.85 | 1.05 | -0.75 | -46.88% | 1,205 | 4,393 | 51.56% |
| CRWD240920C00282500 | 2024-09-18 3:55PM EDT | 282.50 | 0.60 | 0.52 | 0.80 | -0.64 | -51.61% | 163 | 471 | 50.22% |
| CRWD240920C00285000 | 2024-09-18 3:58PM EDT | 285.00 | 0.39 | 0.28 | 0.61 | -0.40 | -50.63% | 648 | 2,200 | 50.44% |
| CRWD240920C00287500 | 2024-09-18 2:56PM EDT | 287.50 | 0.61 | 0.04 | 0.28 | +0.06 | +10.91% | 199 | 428 | 50.10% |
| CRWD240920C00290000 | 2024-09-18 3:42PM EDT | 290.00 | 0.21 | 0.16 | 0.21 | -0.33 | -61.11% | 633 | 3,602 | 50.59% |
| CRWD240920C00292500 | 2024-09-18 2:39PM EDT | 292.50 | 0.30 | 0.05 | 0.28 | -0.01 | -3.23% | 21 | 574 | 53.71% |
| CRWD240920C00295000 | 2024-09-18 3:36PM EDT | 295.00 | 0.09 | 0.05 | 0.27 | -0.10 | -52.63% | 216 | 680 | 57.52% |
| CRWD240920C00297500 | 2024-09-18 3:40PM EDT | 297.50 | 0.08 | 0.06 | 0.10 | -0.15 | -65.22% | 166 | 85 | 55.27% |
| CRWD240920C00300000 | 2024-09-18 3:50PM EDT | 300.00 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 496 | 7,554 | 55.47% |
| CRWD240920C00305000 | 2024-09-18 2:09PM EDT | 305.00 | 0.20 | 0.01 | 0.19 | +0.11 | +122.22% | 35 | 842 | 68.16% |
| CRWD240920C00310000 | 2024-09-18 3:33PM EDT | 310.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 30 | 3,745 | 64.84% |
| CRWD240920C00320000 | 2024-09-18 3:59PM EDT | 320.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 37 | 2,810 | 75.00% |
| CRWD240920C00330000 | 2024-09-18 2:42PM EDT | 330.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 82 | 3,417 | 86.72% |
| CRWD240920C00340000 | 2024-09-18 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,814 | 92.19% |
| CRWD240920C00350000 | 2024-09-18 3:54PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 4,364 | 93.75% |
| CRWD240920C00360000 | 2024-09-18 9:30AM EDT | 360.00 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 1 | 1,908 | 103.13% |
| CRWD240920C00370000 | 2024-09-18 9:53AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,814 | 109.38% |
| CRWD240920C00380000 | 2024-09-18 2:04PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,382 | 118.75% |
| CRWD240920C00390000 | 2024-09-17 11:19AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,657 | 128.13% |
| CRWD240920C00400000 | 2024-09-18 10:42AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,565 | 134.38% |
| CRWD240920C00410000 | 2024-09-17 11:39AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 773 | 143.75% |
| CRWD240920C00420000 | 2024-09-16 9:35AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,614 | 150.00% |
| CRWD240920C00430000 | 2024-09-17 3:23PM EDT | 430.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 959 | 170.31% |
| CRWD240920C00440000 | 2024-08-30 9:54AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 162.50% |
| CRWD240920C00450000 | 2024-08-30 12:40PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 712 | 168.75% |
| CRWD240920C00460000 | 2024-08-29 11:23AM EDT | 460.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 366 | 247.66% |
| CRWD240920C00470000 | 2024-08-28 12:17PM EDT | 470.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 514 | 198.44% |
| CRWD240920C00480000 | 2024-09-12 12:08PM EDT | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 187.50% |
| CRWD240920C00490000 | 2024-08-29 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,162 | 193.75% |
| CRWD240920C00500000 | 2024-09-03 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,533 | 200.00% |
| CRWD240920C00510000 | 2024-08-21 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 234.38% |
| CRWD240920C00520000 | 2024-09-03 1:59PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 212.50% |
| CRWD240920C00530000 | 2024-07-22 9:53AM EDT | 530.00 | 0.18 | 0.01 | 1.26 | 0.00 | - | 1 | 107 | 349.02% |
| CRWD240920C00540000 | 2024-08-22 10:24AM EDT | 540.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 268 | 381.35% |
| CRWD240920C00550000 | 2024-08-28 2:29PM EDT | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 607 | 246.88% |
| CRWD240920C00560000 | 2024-09-16 11:46AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 192 | 231.25% |
| CRWD240920C00580000 | 2024-09-16 12:19PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 299 | 243.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-09-17 11:48AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,555 | 356.25% |
| CRWD240920P00095000 | 2024-09-06 11:13AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 336 | 337.50% |
| CRWD240920P00100000 | 2024-09-16 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,473 | 340.63% |
| CRWD240920P00105000 | 2024-09-09 10:14AM EDT | 105.00 | 0.20 | 0.00 | 0.02 | +0.19 | +1,900.00% | 3 | 587 | 325.00% |
| CRWD240920P00110000 | 2024-09-11 1:18PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 112 | 309.38% |
| CRWD240920P00115000 | 2024-09-06 10:03AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 277 | 293.75% |
| CRWD240920P00120000 | 2024-09-13 9:36AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 357 | 281.25% |
| CRWD240920P00125000 | 2024-09-16 11:32AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 578 | 265.63% |
| CRWD240920P00130000 | 2024-09-13 12:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 120 | 237.50% |
| CRWD240920P00135000 | 2024-09-11 11:13AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 240.63% |
| CRWD240920P00140000 | 2024-09-12 11:23AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 370 | 228.13% |
| CRWD240920P00145000 | 2024-09-17 12:12PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 789 | 215.63% |
| CRWD240920P00150000 | 2024-09-18 11:56AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,707 | 206.25% |
| CRWD240920P00155000 | 2024-09-18 1:16PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 4 | 133 | 201.56% |
| CRWD240920P00160000 | 2024-09-17 12:12PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 533 | 190.63% |
| CRWD240920P00165000 | 2024-09-11 10:26AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6,507 | 201.56% |
| CRWD240920P00170000 | 2024-09-18 2:29PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 782 | 156.25% |
| CRWD240920P00175000 | 2024-09-17 11:47AM EDT | 175.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 814 | 253.32% |
| CRWD240920P00180000 | 2024-09-16 11:03AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 3,038 | 156.25% |
| CRWD240920P00185000 | 2024-09-18 1:00PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 836 | 134.38% |
| CRWD240920P00190000 | 2024-09-18 1:11PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 791 | 125.00% |
| CRWD240920P00195000 | 2024-09-18 2:55PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,167 | 126.56% |
| CRWD240920P00200000 | 2024-09-18 3:55PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 154 | 6,276 | 103.13% |
| CRWD240920P00205000 | 2024-09-16 11:21AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 116.80% |
| CRWD240920P00210000 | 2024-09-18 2:55PM EDT | 210.00 | 0.02 | 0.02 | 0.73 | -0.02 | -50.00% | 70 | 2,313 | 142.68% |
| CRWD240920P00215000 | 2024-09-17 12:26PM EDT | 215.00 | 0.03 | 0.01 | 0.54 | -0.02 | -40.00% | 8 | 606 | 124.02% |
| CRWD240920P00220000 | 2024-09-18 2:23PM EDT | 220.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 411 | 2,868 | 85.16% |
| CRWD240920P00222500 | 2024-09-17 12:46PM EDT | 222.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 297 | 81.64% |
| CRWD240920P00225000 | 2024-09-18 3:41PM EDT | 225.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 78 | 1,160 | 80.27% |
| CRWD240920P00227500 | 2024-09-17 10:44AM EDT | 227.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 18 | 81 | 72.66% |
| CRWD240920P00230000 | 2024-09-18 2:18PM EDT | 230.00 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 486 | 3,361 | 73.44% |
| CRWD240920P00232500 | 2024-09-18 1:07PM EDT | 232.50 | 0.14 | 0.06 | 0.33 | +0.03 | +27.27% | 1 | 53 | 80.18% |
| CRWD240920P00235000 | 2024-09-18 2:00PM EDT | 235.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 31 | 723 | 69.73% |
| CRWD240920P00237500 | 2024-09-18 12:34PM EDT | 237.50 | 0.16 | 0.05 | 0.30 | 0.00 | - | 5 | 642 | 68.36% |
| CRWD240920P00240000 | 2024-09-18 2:33PM EDT | 240.00 | 0.20 | 0.10 | 0.23 | -0.04 | -16.67% | 523 | 5,989 | 62.70% |
| CRWD240920P00242500 | 2024-09-18 2:36PM EDT | 242.50 | 0.16 | 0.12 | 0.24 | -0.14 | -46.67% | 108 | 474 | 58.40% |
| CRWD240920P00245000 | 2024-09-18 3:03PM EDT | 245.00 | 0.23 | 0.14 | 0.35 | -0.10 | -30.30% | 121 | 890 | 56.45% |
| CRWD240920P00247500 | 2024-09-18 3:59PM EDT | 247.50 | 0.32 | 0.30 | 0.35 | -0.08 | -20.00% | 147 | 607 | 54.10% |
| CRWD240920P00250000 | 2024-09-18 3:58PM EDT | 250.00 | 0.44 | 0.40 | 0.49 | -0.13 | -22.81% | 884 | 2,378 | 52.10% |
| CRWD240920P00252500 | 2024-09-18 3:54PM EDT | 252.50 | 0.57 | 0.57 | 0.72 | -0.27 | -32.14% | 439 | 1,053 | 50.88% |
| CRWD240920P00255000 | 2024-09-18 3:56PM EDT | 255.00 | 0.90 | 0.76 | 1.08 | -0.23 | -20.35% | 470 | 2,167 | 52.44% |
| CRWD240920P00257500 | 2024-09-18 3:28PM EDT | 257.50 | 1.25 | 1.27 | 1.54 | -0.24 | -16.11% | 263 | 425 | 50.00% |
| CRWD240920P00260000 | 2024-09-18 3:59PM EDT | 260.00 | 1.94 | 1.36 | 2.05 | -0.22 | -10.19% | 812 | 1,775 | 50.27% |
| CRWD240920P00262500 | 2024-09-18 3:54PM EDT | 262.50 | 2.63 | 2.41 | 2.81 | -0.24 | -8.36% | 243 | 611 | 49.78% |
| CRWD240920P00265000 | 2024-09-18 3:56PM EDT | 265.00 | 3.52 | 3.45 | 3.70 | -0.18 | -4.86% | 1,067 | 802 | 48.68% |
| CRWD240920P00267500 | 2024-09-18 3:59PM EDT | 267.50 | 4.72 | 4.55 | 5.00 | -0.05 | -1.05% | 346 | 539 | 49.73% |
| CRWD240920P00270000 | 2024-09-18 3:37PM EDT | 270.00 | 5.97 | 5.95 | 6.35 | +0.42 | +7.57% | 308 | 2,258 | 49.15% |
| CRWD240920P00272500 | 2024-09-18 2:55PM EDT | 272.50 | 7.29 | 6.55 | 9.00 | +0.04 | +0.55% | 34 | 264 | 60.74% |
| CRWD240920P00275000 | 2024-09-18 3:37PM EDT | 275.00 | 9.05 | 9.05 | 10.90 | +0.55 | +6.47% | 25 | 322 | 51.98% |
| CRWD240920P00277500 | 2024-09-18 2:49PM EDT | 277.50 | 9.05 | 11.20 | 12.30 | -0.95 | -9.50% | 9 | 93 | 57.47% |
| CRWD240920P00280000 | 2024-09-18 3:37PM EDT | 280.00 | 12.00 | 13.20 | 14.45 | +0.62 | +5.45% | 8 | 940 | 59.72% |
| CRWD240920P00282500 | 2024-09-18 11:03AM EDT | 282.50 | 17.25 | 15.60 | 17.25 | +3.05 | +21.48% | 1 | 47 | 57.69% |
| CRWD240920P00285000 | 2024-09-17 3:24PM EDT | 285.00 | 16.51 | 16.50 | 18.95 | 0.00 | - | 15 | 56 | 64.16% |
| CRWD240920P00287500 | 2024-09-13 3:47PM EDT | 287.50 | 28.74 | 19.95 | 21.50 | 0.00 | - | 78 | 24 | 52.39% |
| CRWD240920P00290000 | 2024-09-18 3:50PM EDT | 290.00 | 22.45 | 21.70 | 24.00 | +2.95 | +15.13% | 5 | 1,454 | 76.56% |
| CRWD240920P00295000 | 2024-09-13 11:07AM EDT | 295.00 | 35.26 | 25.80 | 29.20 | 0.00 | - | 1 | 1 | 91.60% |
| CRWD240920P00300000 | 2024-09-17 10:33AM EDT | 300.00 | 29.55 | 30.80 | 34.20 | 0.00 | - | 5 | 44 | 102.25% |
| CRWD240920P00305000 | 2024-09-03 11:08AM EDT | 305.00 | 33.25 | 35.90 | 39.15 | 0.00 | - | 3 | 0 | 111.28% |
| CRWD240920P00310000 | 2024-09-17 9:30AM EDT | 310.00 | 41.69 | 41.10 | 44.15 | 0.00 | - | 17 | 213 | 121.00% |
| CRWD240920P00320000 | 2024-09-17 3:43PM EDT | 320.00 | 51.10 | 50.85 | 54.20 | 0.00 | - | 2 | 0 | 140.77% |
| CRWD240920P00330000 | 2024-09-13 3:12PM EDT | 330.00 | 59.77 | 61.10 | 64.15 | -9.58 | -13.81% | 12 | 9 | 156.74% |
| CRWD240920P00340000 | 2024-09-18 9:36AM EDT | 340.00 | 70.39 | 70.80 | 73.90 | -5.00 | -6.63% | 38 | 1 | 165.19% |
| CRWD240920P00350000 | 2024-09-18 3:33PM EDT | 350.00 | 78.05 | 80.90 | 84.00 | -1.80 | -2.25% | 80 | 84 | 183.74% |
| CRWD240920P00360000 | 2024-09-18 3:33PM EDT | 360.00 | 88.05 | 91.40 | 94.00 | -1.45 | -1.62% | 295 | 134 | 198.29% |
| CRWD240920P00370000 | 2024-09-17 2:31PM EDT | 370.00 | 101.45 | 101.30 | 104.75 | +2.15 | +2.17% | 215 | 114 | 153.91% |
| CRWD240920P00380000 | 2024-09-13 3:39PM EDT | 380.00 | 120.86 | 110.95 | 114.15 | 0.00 | - | 15 | 11 | 231.15% |
| CRWD240920P00390000 | 2024-09-13 3:39PM EDT | 390.00 | 130.82 | 120.85 | 124.20 | 0.00 | - | 5 | 5 | 246.00% |
| CRWD240920P00400000 | 2024-09-13 3:39PM EDT | 400.00 | 140.84 | 130.80 | 134.20 | 0.00 | - | 7 | 0 | 258.59% |
| CRWD240920P00410000 | 2024-08-12 3:50PM EDT | 410.00 | 171.26 | 154.55 | 158.15 | 0.00 | - | 3 | 0 | 497.75% |
| CRWD240920P00420000 | 2024-09-16 10:55AM EDT | 420.00 | 152.68 | 150.85 | 154.20 | 0.00 | - | 1 | 2 | 282.42% |
| CRWD240920P00430000 | 2024-09-13 3:39PM EDT | 430.00 | 171.13 | 161.05 | 164.20 | 0.00 | - | 2 | 0 | 293.75% |
| CRWD240920P00440000 | 2024-07-19 9:36AM EDT | 440.00 | 142.95 | 176.50 | 178.85 | 0.00 | - | 1 | 0 | 401.03% |
| CRWD240920P00450000 | 2024-07-01 1:46PM EDT | 450.00 | 67.80 | 216.10 | 219.95 | 0.00 | - | 2 | 0 | 818.02% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 151.35 | 155.25 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240920P00470000 | 2024-07-22 3:45PM EDT | 470.00 | 205.10 | 195.05 | 198.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-07-22 3:45PM EDT | 480.00 | 215.12 | 204.75 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00500000 | 2024-07-18 9:30AM EDT | 500.00 | 148.50 | 236.15 | 238.80 | 0.00 | - | 2 | 0 | 465.48% |
| CRWD240920P00510000 | 2024-07-17 12:48PM EDT | 510.00 | 158.65 | 246.15 | 248.85 | 0.00 | - | 1 | 0 | 476.37% |
| CRWD240920P00520000 | 2024-07-15 12:18PM EDT | 520.00 | 143.00 | 261.60 | 265.25 | 0.00 | - | 2 | 0 | 600.02% |
| CRWD240920P00530000 | 2024-07-08 9:30AM EDT | 530.00 | 135.10 | 294.70 | 297.60 | 0.00 | - | - | 0 | 906.23% |
| CRWD240920P00550000 | 2024-08-13 1:42PM EDT | 550.00 | 302.01 | 291.55 | 294.90 | 0.00 | - | - | 0 | 628.27% |
© 2024 Yahoo. Todos los derechos reservados.