U.S. markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
377.93-2.70 (-0.71%)
Al cierre: 04:00PM EDT
378.40 +0.47 (+0.12%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRWD240628C001650002024-06-21 9:30AM EDT165.00214.92211.20214.900.00-24305.86%
CRWD240628C001700002024-06-21 10:42AM EDT170.00202.41206.20209.900.00-110295.31%
CRWD240628C001750002024-06-20 2:35PM EDT175.00208.22201.10204.900.00--1269.53%
CRWD240628C001800002024-06-07 2:33PM EDT180.00167.81196.00199.900.00-11231.25%
CRWD240628C001850002024-06-21 3:53PM EDT185.00194.98191.25194.900.00-33271.88%
CRWD240628C002000002024-06-13 1:34PM EDT200.00183.10176.25179.950.00-23248.83%
CRWD240628C002100002024-06-18 12:06PM EDT210.00180.48166.25169.950.00--1231.25%
CRWD240628C002200002024-06-20 10:19AM EDT220.00164.16156.20160.300.00--4232.62%
CRWD240628C002250002024-06-21 2:46PM EDT225.00150.47151.30154.950.00-22209.77%
CRWD240628C002350002024-06-05 9:34AM EDT235.0099.50141.00144.950.00--1164.84%
CRWD240628C002400002024-06-24 3:17PM EDT240.00141.24136.30140.00-2.39-1.66%11188.87%
CRWD240628C002450002024-06-21 3:08PM EDT245.00130.21131.30135.000.00-33181.25%
CRWD240628C002500002024-06-21 2:14PM EDT250.00122.40126.05130.000.00-286156.64%
CRWD240628C002550002024-06-21 1:44PM EDT255.00116.83121.30125.000.00-11166.02%
CRWD240628C002600002024-06-21 10:17AM EDT260.00114.25116.30120.000.00-13158.79%
CRWD240628C002650002024-06-21 11:10AM EDT265.00109.17111.35115.000.00-12153.71%
CRWD240628C002700002024-06-10 10:01AM EDT270.00109.50106.75110.000.00-12160.06%
CRWD240628C002800002024-06-21 11:13AM EDT280.0094.7697.00100.050.00-316152.05%
CRWD240628C002850002024-06-20 11:27AM EDT285.00100.9191.5595.050.00-110133.59%
CRWD240628C002900002024-06-21 2:37PM EDT290.0084.8586.7589.650.00-31120.51%
CRWD240628C002950002024-06-24 10:28AM EDT295.0085.7082.0584.70-7.40-7.95%123122.95%
CRWD240628C003000002024-06-21 3:57PM EDT300.0080.6476.8080.050.00-660117.87%
CRWD240628C003050002024-06-24 2:54PM EDT305.0075.9571.8075.05+5.56+7.90%2196110.74%
CRWD240628C003100002024-06-24 2:48PM EDT310.0071.5066.8070.05+0.85+1.20%338103.61%
CRWD240628C003150002024-06-24 12:20PM EDT315.0065.3061.8065.10+3.30+5.32%312397.41%
CRWD240628C003200002024-06-24 1:03PM EDT320.0061.0056.8560.10+5.42+9.75%212891.16%
CRWD240628C003250002024-06-21 12:27PM EDT325.0049.8551.6055.100.00-44880.08%
CRWD240628C003275002024-06-14 10:31AM EDT327.5061.5049.3052.600.00-2079.83%
CRWD240628C003300002024-06-24 9:54AM EDT330.0051.3046.7550.15+5.57+12.18%48176.37%
CRWD240628C003325002024-06-21 2:14PM EDT332.5040.0744.3047.600.00-3372.85%
CRWD240628C003350002024-06-21 12:00PM EDT335.0039.7041.7545.050.00-641567.97%
CRWD240628C003375002024-06-24 11:37AM EDT337.5043.0038.9542.65+3.20+8.04%5761.62%
CRWD240628C003400002024-06-24 3:49PM EDT340.0038.6137.3539.90-2.22-5.44%312166.41%
CRWD240628C003425002024-06-21 10:58AM EDT342.5032.3134.6537.550.00-4562.23%
CRWD240628C003450002024-06-21 3:30PM EDT345.0035.0032.3035.20+2.95+9.20%112561.45%
CRWD240628C003475002024-06-20 12:32PM EDT347.5033.5229.7032.700.00-1256.79%
CRWD240628C003500002024-06-24 3:49PM EDT350.0028.9127.4030.25+1.06+3.81%1914955.13%
CRWD240628C003550002024-06-20 10:27AM EDT355.0026.7522.3525.40-3.95-12.87%1112165.58%
CRWD240628C003575002024-06-24 10:42AM EDT357.5023.5720.1523.05+5.86+33.09%41062.24%
CRWD240628C003600002024-06-24 3:43PM EDT360.0021.0018.2020.70+0.95+4.74%2116458.72%
CRWD240628C003625002024-06-21 3:10PM EDT362.5015.1315.3018.750.00-594958.29%
CRWD240628C003650002024-06-24 3:38PM EDT365.0016.5013.2515.00+2.75+20.00%613942.69%
CRWD240628C003675002024-06-24 12:06PM EDT367.5014.1811.2014.20+3.63+34.41%41050.85%
CRWD240628C003700002024-06-24 3:52PM EDT370.0011.319.5511.05-1.84-13.99%6251340.39%
CRWD240628C003725002024-06-24 11:50AM EDT372.5010.688.009.45-1.12-9.49%726440.65%
CRWD240628C003750002024-06-24 3:29PM EDT375.008.996.408.30-1.43-13.72%24453642.84%
CRWD240628C003775002024-06-24 3:59PM EDT377.505.905.656.15-2.85-32.57%15519937.61%
CRWD240628C003800002024-06-24 3:59PM EDT380.004.764.504.90-2.65-35.76%1,05370237.13%
CRWD240628C003825002024-06-24 3:54PM EDT382.503.753.603.85-2.55-40.48%37815836.87%
CRWD240628C003850002024-06-24 3:57PM EDT385.002.852.763.35-2.65-48.18%42771339.30%
CRWD240628C003875002024-06-24 3:57PM EDT387.502.212.002.49-2.19-49.77%11814338.31%
CRWD240628C003900002024-06-24 3:51PM EDT390.001.801.621.92-1.80-50.00%6991,21338.45%
CRWD240628C003925002024-06-24 3:45PM EDT392.501.481.261.58-1.68-53.16%25241939.72%
CRWD240628C003950002024-06-24 3:49PM EDT395.001.111.001.38-1.22-52.36%60765441.77%
CRWD240628C003975002024-06-24 3:07PM EDT397.501.030.751.09-0.92-47.18%20015442.33%
CRWD240628C004000002024-06-24 3:59PM EDT400.000.670.600.69-0.93-58.13%6782,04540.48%
CRWD240628C004025002024-06-24 3:49PM EDT402.500.500.460.73-0.76-60.32%759444.36%
CRWD240628C004050002024-06-24 3:32PM EDT405.000.510.280.66-0.14-21.54%16042446.39%
CRWD240628C004075002024-06-24 3:30PM EDT407.500.410.150.45-0.29-41.43%519045.41%
CRWD240628C004100002024-06-24 3:55PM EDT410.000.200.200.34-0.45-69.23%1,18431345.65%
CRWD240628C004150002024-06-24 2:42PM EDT415.000.200.080.34+0.06+42.86%94312151.03%
CRWD240628C004200002024-06-24 12:51PM EDT420.000.130.100.25-0.17-56.67%7727150.29%
CRWD240628C004250002024-06-24 11:15AM EDT425.000.070.030.38-0.08-53.33%5622856.30%
CRWD240628C004300002024-06-24 3:25PM EDT430.000.050.020.13-0.01-16.67%1418852.93%
CRWD240628C004350002024-06-24 3:49PM EDT435.000.020.020.12-0.07-77.78%10613156.45%
CRWD240628C004400002024-06-24 12:47PM EDT440.000.020.010.04-0.02-50.00%1013953.91%
CRWD240628C004500002024-06-24 3:45PM EDT450.000.030.000.02-0.26-89.66%34256.25%
CRWD240628C004600002024-06-21 1:38PM EDT460.000.020.000.070.00-38270.31%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CRWD240628P001700002024-06-20 1:45PM EDT170.000.210.000.010.00-12225.00%
CRWD240628P001750002024-06-20 10:11AM EDT175.000.750.000.220.00-17282.81%
CRWD240628P001950002024-06-17 10:52AM EDT195.000.010.000.160.00-1730237.50%
CRWD240628P002000002024-06-11 3:51PM EDT200.000.020.000.200.00-6153234.38%
CRWD240628P002050002024-06-21 3:06PM EDT205.000.010.001.270.00-46286.72%
CRWD240628P002100002024-06-21 10:24AM EDT210.000.010.001.260.00-26276.27%
CRWD240628P002150002024-06-21 9:34AM EDT215.000.010.001.260.00-13266.41%
CRWD240628P002200002024-06-13 12:51PM EDT220.000.050.001.270.00-523257.03%
CRWD240628P002250002024-06-24 9:37AM EDT225.000.010.000.01-0.87-98.86%1529150.00%
CRWD240628P002300002024-06-24 9:36AM EDT230.000.010.000.120.00-10852176.56%
CRWD240628P002350002024-06-20 11:12AM EDT235.000.010.001.760.00-135241.80%
CRWD240628P002400002024-06-24 1:55PM EDT240.000.010.001.760.00-289232.47%
CRWD240628P002450002024-06-24 9:41AM EDT245.000.010.001.76-0.02-66.67%1242223.29%
CRWD240628P002500002024-06-21 12:49PM EDT250.000.010.000.01-0.02-66.67%100148118.75%
CRWD240628P002550002024-06-21 2:04PM EDT255.000.010.000.450.00-1570166.60%
CRWD240628P002600002024-06-24 2:29PM EDT260.000.020.000.05-0.01-33.33%34124125.00%
CRWD240628P002650002024-06-20 11:56AM EDT265.000.010.000.04-0.05-83.33%301,699116.41%
CRWD240628P002700002024-06-20 12:37PM EDT270.000.060.000.010.00-135098.44%
CRWD240628P002750002024-06-20 12:42PM EDT275.000.210.000.220.00-176125.78%
CRWD240628P002800002024-06-21 10:38AM EDT280.000.050.000.320.00-50130125.00%
CRWD240628P002850002024-06-21 2:45PM EDT285.000.050.000.210.00-71125112.31%
CRWD240628P002900002024-06-13 2:05PM EDT290.000.500.000.220.00-1127106.64%
CRWD240628P002950002024-06-21 2:47PM EDT295.000.030.000.160.00-47496.88%
CRWD240628P003000002024-06-24 3:31PM EDT300.000.030.000.02-0.01-25.00%1115073.44%
CRWD240628P003050002024-06-24 12:50PM EDT305.000.010.000.16-0.04-80.00%619884.96%
CRWD240628P003100002024-06-24 10:11AM EDT310.000.010.010.07-0.19-95.00%1220573.05%
CRWD240628P003150002024-06-24 11:22AM EDT315.000.030.010.04-0.05-62.50%612764.45%
CRWD240628P003200002024-06-24 2:21PM EDT320.000.030.000.76-0.07-70.00%512585.45%
CRWD240628P003225002024-06-24 9:44AM EDT322.500.060.000.86-0.54-90.00%32683.89%
CRWD240628P003250002024-06-24 2:21PM EDT325.000.050.020.05+0.01+25.00%349856.25%
CRWD240628P003275002024-06-24 11:10AM EDT327.500.140.010.79-0.57-80.28%2176.03%
CRWD240628P003300002024-06-24 3:13PM EDT330.000.030.010.16-0.02-40.00%7111557.13%
CRWD240628P003325002024-06-24 9:54AM EDT332.500.040.020.22-0.08-66.67%102457.03%
CRWD240628P003350002024-06-24 1:58PM EDT335.000.030.010.06-0.12-80.00%8118949.22%
CRWD240628P003375002024-06-21 3:51PM EDT337.500.180.010.150.00-61452.93%
CRWD240628P003400002024-06-24 3:20PM EDT340.000.060.040.14-0.15-71.43%2233149.41%
CRWD240628P003425002024-06-24 3:22PM EDT342.500.060.020.12-0.27-81.82%4015345.41%
CRWD240628P003450002024-06-24 2:13PM EDT345.000.090.040.16-0.16-64.00%3140144.53%
CRWD240628P003475002024-06-24 2:48PM EDT347.500.100.050.40-0.46-82.14%1216749.12%
CRWD240628P003500002024-06-24 3:55PM EDT350.000.180.080.29-0.24-57.14%59549642.87%
CRWD240628P003525002024-06-24 11:53AM EDT352.500.240.100.30-0.22-47.83%3421939.84%
CRWD240628P003550002024-06-24 3:29PM EDT355.000.330.150.42-0.34-50.75%84855939.31%
CRWD240628P003575002024-06-24 3:46PM EDT357.500.540.340.64-0.63-53.85%19113739.67%
CRWD240628P003600002024-06-24 3:59PM EDT360.000.600.520.73-0.50-45.45%18142337.21%
CRWD240628P003625002024-06-24 3:45PM EDT362.500.700.711.07-0.85-54.84%13827437.45%
CRWD240628P003650002024-06-24 3:57PM EDT365.001.250.841.47-0.58-31.69%41558237.21%
CRWD240628P003675002024-06-24 3:55PM EDT367.501.561.421.93-0.81-34.18%14719836.55%
CRWD240628P003700002024-06-24 3:59PM EDT370.002.462.052.45-0.44-15.17%3,07549535.44%
CRWD240628P003725002024-06-24 3:56PM EDT372.502.852.763.70-0.83-22.55%8321038.49%
CRWD240628P003750002024-06-24 3:59PM EDT375.003.883.754.50-0.57-12.81%47551637.21%
CRWD240628P003775002024-06-24 3:59PM EDT377.505.054.955.25-0.51-9.17%31820734.63%
CRWD240628P003800002024-06-24 3:56PM EDT380.006.406.156.60-0.21-3.18%27057934.78%
CRWD240628P003825002024-06-24 3:32PM EDT382.506.357.608.15-3.95-38.35%11810935.07%
CRWD240628P003850002024-06-24 3:07PM EDT385.0010.008.6010.00+0.17+1.73%4649736.35%
CRWD240628P003875002024-06-24 11:01AM EDT387.5010.9610.8012.15-4.39-28.60%26238.99%
CRWD240628P003900002024-06-24 2:52PM EDT390.0011.2012.2015.20-2.11-15.85%1550948.08%
CRWD240628P003925002024-06-21 3:50PM EDT392.5016.7314.7017.700.00-82652.86%
CRWD240628P003950002024-06-24 2:38PM EDT395.0015.6116.5018.80+0.11+0.71%37145.24%
CRWD240628P003975002024-06-21 3:54PM EDT397.5020.1018.2520.850.00-22244.51%
CRWD240628P004000002024-06-24 3:59PM EDT400.0022.1521.4023.55+2.25+11.31%157750.44%
CRWD240628P004025002024-06-17 11:20AM EDT402.5019.2023.0526.000.00--353.54%
CRWD240628P004050002024-06-21 3:36PM EDT405.0028.8325.5028.400.00-31655.88%
CRWD240628P004075002024-06-24 2:28PM EDT407.5027.8027.9030.90+9.45+51.50%16559.33%
CRWD240628P004100002024-06-24 11:58AM EDT410.0030.0030.4033.40+8.10+36.99%16562.70%
CRWD240628P004150002024-06-17 2:42PM EDT415.0024.6035.5038.300.00-4667.80%
CRWD240628P004200002024-06-17 9:32AM EDT420.0039.4040.5043.15+0.60+1.55%1171.68%
CRWD240628P004250002024-06-11 9:32AM EDT425.0052.0045.3048.950.00--4089.40%
CRWD240628P004300002024-06-24 3:54PM EDT430.0051.2550.3553.30-2.75-5.09%15585.94%
CRWD240628P004350002024-06-12 9:44AM EDT435.0052.6055.3558.650.00--097.34%
CRWD240628P004400002024-06-12 3:25PM EDT440.0054.3060.4563.150.00--094.43%
CRWD240628P004600002024-06-17 11:22AM EDT460.0073.8580.3083.300.00--0118.19%