U.S. markets open in 5 hours 8 minutes
F S&P 500
5,203.25 -3.25 (-0.06%) F Dow Jones
39,000.00 +3.00 (+0.01%) F Nasdaq
18,160.50 -35.00 (-0.19%) E-mini Russell 2000 Index Futur
2,070.90 -0.20 (-0.01%) Petróleo
78.69 +0.21 (+0.27%) Oro
2,325.90 -5.30 (-0.23%)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-06 10:20AM EDT | 165.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00175000 | 2024-05-02 12:03PM EDT | 175.00 | 131.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 180.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 102.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 200.00 | 111.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510C00205000 | 2024-05-03 2:27PM EDT | 205.00 | 104.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00242500 | 2024-05-03 11:10AM EDT | 242.50 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00255000 | 2024-05-03 2:36PM EDT | 255.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 265.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 270.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510C00272500 | 2024-05-02 9:31AM EDT | 272.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 275.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240510C00277500 | 2024-05-02 9:31AM EDT | 277.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 280.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240510C00285000 | 2024-05-06 12:01PM EDT | 285.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240510C00287500 | 2024-05-06 2:54PM EDT | 287.50 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 290.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240510C00292500 | 2024-05-06 3:12PM EDT | 292.50 | 25.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240510C00295000 | 2024-05-06 2:11PM EDT | 295.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CRWD240510C00297500 | 2024-05-06 12:29PM EDT | 297.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240510C00300000 | 2024-05-06 3:19PM EDT | 300.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CRWD240510C00302500 | 2024-05-06 3:21PM EDT | 302.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CRWD240510C00305000 | 2024-05-06 2:58PM EDT | 305.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CRWD240510C00307500 | 2024-05-06 3:49PM EDT | 307.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CRWD240510C00310000 | 2024-05-06 3:59PM EDT | 310.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 0.00% |
| CRWD240510C00312500 | 2024-05-06 3:57PM EDT | 312.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| CRWD240510C00315000 | 2024-05-06 3:59PM EDT | 315.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 0.00% |
| CRWD240510C00317500 | 2024-05-06 3:56PM EDT | 317.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| CRWD240510C00320000 | 2024-05-06 3:57PM EDT | 320.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 1.56% |
| CRWD240510C00322500 | 2024-05-06 3:59PM EDT | 322.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| CRWD240510C00325000 | 2024-05-06 3:59PM EDT | 325.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 6.25% |
| CRWD240510C00327500 | 2024-05-06 3:59PM EDT | 327.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 6.25% |
| CRWD240510C00330000 | 2024-05-06 3:55PM EDT | 330.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 6.25% |
| CRWD240510C00332500 | 2024-05-06 3:55PM EDT | 332.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| CRWD240510C00335000 | 2024-05-06 3:49PM EDT | 335.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| CRWD240510C00337500 | 2024-05-06 3:58PM EDT | 337.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| CRWD240510C00340000 | 2024-05-06 3:49PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| CRWD240510C00342500 | 2024-05-06 3:05PM EDT | 342.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CRWD240510C00345000 | 2024-05-06 3:50PM EDT | 345.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CRWD240510C00347500 | 2024-05-06 2:52PM EDT | 347.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CRWD240510C00350000 | 2024-05-06 3:54PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| CRWD240510C00352500 | 2024-05-06 2:50PM EDT | 352.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240510C00355000 | 2024-05-06 11:04AM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240510C00357500 | 2024-05-01 3:05PM EDT | 357.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240510C00360000 | 2024-05-06 2:46PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRWD240510C00362500 | 2024-05-03 3:56PM EDT | 362.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRWD240510C00365000 | 2024-05-06 2:47PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240510C00375000 | 2024-05-06 2:44PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240510C00380000 | 2024-05-06 10:09AM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240510C00425000 | 2024-05-06 10:36AM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240510C00440000 | 2024-05-06 11:11AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240510C00445000 | 2024-05-06 2:52PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CRWD240510C00450000 | 2024-05-06 12:59PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240510P00170000 | 2024-05-06 9:45AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CRWD240510P00185000 | 2024-05-03 10:16AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240510P00220000 | 2024-05-02 2:04PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240510P00225000 | 2024-05-06 11:16AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240510P00235000 | 2024-05-03 1:35PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240510P00245000 | 2024-05-06 11:05AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240510P00247500 | 2024-05-06 2:41PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CRWD240510P00250000 | 2024-05-06 2:46PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240510P00252500 | 2024-05-06 12:01PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240510P00255000 | 2024-05-06 2:42PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRWD240510P00257500 | 2024-05-06 10:42AM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRWD240510P00260000 | 2024-05-06 3:29PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CRWD240510P00262500 | 2024-05-06 3:50PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CRWD240510P00265000 | 2024-05-06 3:30PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CRWD240510P00267500 | 2024-05-06 1:07PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240510P00270000 | 2024-05-06 3:49PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| CRWD240510P00272500 | 2024-05-06 9:51AM EDT | 272.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| CRWD240510P00275000 | 2024-05-06 3:56PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CRWD240510P00277500 | 2024-05-06 3:54PM EDT | 277.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| CRWD240510P00280000 | 2024-05-06 3:50PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| CRWD240510P00282500 | 2024-05-06 3:13PM EDT | 282.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| CRWD240510P00285000 | 2024-05-06 3:59PM EDT | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| CRWD240510P00287500 | 2024-05-06 3:52PM EDT | 287.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| CRWD240510P00290000 | 2024-05-06 3:57PM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| CRWD240510P00292500 | 2024-05-06 3:59PM EDT | 292.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| CRWD240510P00295000 | 2024-05-06 3:59PM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| CRWD240510P00297500 | 2024-05-06 3:59PM EDT | 297.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CRWD240510P00300000 | 2024-05-06 3:59PM EDT | 300.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| CRWD240510P00302500 | 2024-05-06 3:39PM EDT | 302.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| CRWD240510P00305000 | 2024-05-06 3:55PM EDT | 305.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| CRWD240510P00307500 | 2024-05-06 3:59PM EDT | 307.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| CRWD240510P00310000 | 2024-05-06 3:59PM EDT | 310.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| CRWD240510P00312500 | 2024-05-06 3:58PM EDT | 312.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 3.13% |
| CRWD240510P00315000 | 2024-05-06 3:59PM EDT | 315.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 1.56% |
| CRWD240510P00317500 | 2024-05-06 3:58PM EDT | 317.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| CRWD240510P00320000 | 2024-05-06 3:58PM EDT | 320.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CRWD240510P00325000 | 2024-05-06 11:45AM EDT | 325.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240510P00327500 | 2024-05-06 11:14AM EDT | 327.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240510P00330000 | 2024-05-06 3:19PM EDT | 330.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240510P00332500 | 2024-05-03 9:50AM EDT | 332.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 340.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.