CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00165000 | 2024-05-14 1:10PM EDT | 165.00 | 161.40 | 179.30 | 183.40 | 0.00 | - | 4 | 7 | 145.31% |
| CRWD240607C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.34 | 164.20 | 168.00 | 0.00 | - | - | 1 | 115.14% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 210.00 | 108.00 | 134.50 | 138.00 | 0.00 | - | 1 | 0 | 97.85% |
| CRWD240607C00230000 | 2024-05-06 9:54AM EDT | 230.00 | 82.13 | 114.80 | 118.25 | 0.00 | - | - | 1 | 90.04% |
| CRWD240607C00235000 | 2024-05-07 3:32PM EDT | 235.00 | 82.75 | 109.85 | 113.30 | 0.00 | - | - | 1 | 87.06% |
| CRWD240607C00245000 | 2024-05-07 1:16PM EDT | 245.00 | 77.30 | 100.10 | 103.60 | 0.00 | - | - | 2 | 84.11% |
| CRWD240607C00250000 | 2024-05-15 10:12AM EDT | 250.00 | 88.33 | 95.10 | 98.70 | 0.00 | - | 1 | 9 | 80.74% |
| CRWD240607C00255000 | 2024-05-03 3:59PM EDT | 255.00 | 59.19 | 90.60 | 93.55 | 0.00 | - | 3 | 3 | 79.15% |
| CRWD240607C00265000 | 2024-04-26 3:02PM EDT | 265.00 | 46.55 | 80.55 | 84.15 | 0.00 | - | 1 | 1 | 74.17% |
| CRWD240607C00270000 | 2024-05-14 3:47PM EDT | 270.00 | 62.80 | 75.85 | 79.40 | 0.00 | - | 4 | 5 | 72.85% |
| CRWD240607C00275000 | 2024-05-14 3:22PM EDT | 275.00 | 58.90 | 71.10 | 74.70 | 0.00 | - | 1 | 6 | 71.12% |
| CRWD240607C00280000 | 2024-05-17 12:34PM EDT | 280.00 | 68.50 | 66.40 | 70.05 | +3.21 | +4.92% | 2 | 24 | 69.43% |
| CRWD240607C00285000 | 2024-05-17 10:56AM EDT | 285.00 | 62.68 | 61.85 | 65.45 | +1.65 | +2.70% | 6 | 16 | 68.13% |
| CRWD240607C00290000 | 2024-05-09 2:10PM EDT | 290.00 | 36.27 | 58.95 | 60.10 | 0.00 | - | 2 | 47 | 69.21% |
| CRWD240607C00295000 | 2024-05-15 3:42PM EDT | 295.00 | 54.50 | 54.50 | 55.85 | 0.00 | - | 1 | 32 | 68.12% |
| CRWD240607C00300000 | 2024-05-17 2:59PM EDT | 300.00 | 50.00 | 50.30 | 51.60 | +4.55 | +10.01% | 3 | 23 | 67.15% |
| CRWD240607C00305000 | 2024-05-17 12:48PM EDT | 305.00 | 46.35 | 46.25 | 48.25 | +3.05 | +7.04% | 1 | 42 | 68.08% |
| CRWD240607C00310000 | 2024-05-17 2:29PM EDT | 310.00 | 40.66 | 42.55 | 43.95 | -1.65 | -3.90% | 1 | 18 | 66.93% |
| CRWD240607C00315000 | 2024-05-17 3:27PM EDT | 315.00 | 38.80 | 38.75 | 39.75 | +0.10 | +0.26% | 4 | 428 | 65.28% |
| CRWD240607C00320000 | 2024-05-17 2:29PM EDT | 320.00 | 33.60 | 34.75 | 36.65 | +0.10 | +0.30% | 3 | 102 | 64.84% |
| CRWD240607C00325000 | 2024-05-17 3:48PM EDT | 325.00 | 32.34 | 32.10 | 32.90 | +2.42 | +8.09% | 26 | 72 | 65.02% |
| CRWD240607C00330000 | 2024-05-17 3:53PM EDT | 330.00 | 28.91 | 29.00 | 30.10 | +3.41 | +13.37% | 34 | 748 | 65.38% |
| CRWD240607C00335000 | 2024-05-17 3:35PM EDT | 335.00 | 26.50 | 25.40 | 26.90 | +2.37 | +9.82% | 24 | 348 | 63.65% |
| CRWD240607C00340000 | 2024-05-17 3:48PM EDT | 340.00 | 23.54 | 23.30 | 24.15 | +3.24 | +15.96% | 63 | 123 | 64.45% |
| CRWD240607C00345000 | 2024-05-17 3:43PM EDT | 345.00 | 20.93 | 20.05 | 21.65 | +1.55 | +8.00% | 172 | 128 | 63.23% |
| CRWD240607C00350000 | 2024-05-17 3:59PM EDT | 350.00 | 19.13 | 17.70 | 19.45 | +1.86 | +10.77% | 118 | 191 | 63.28% |
| CRWD240607C00355000 | 2024-05-17 3:47PM EDT | 355.00 | 16.75 | 15.15 | 18.70 | +1.07 | +6.82% | 99 | 86 | 64.69% |
| CRWD240607C00360000 | 2024-05-17 3:52PM EDT | 360.00 | 14.96 | 14.00 | 15.40 | +1.61 | +12.06% | 30 | 104 | 63.74% |
| CRWD240607C00365000 | 2024-05-17 1:42PM EDT | 365.00 | 12.66 | 12.95 | 13.95 | +1.11 | +9.61% | 17 | 147 | 65.33% |
| CRWD240607C00370000 | 2024-05-17 3:50PM EDT | 370.00 | 11.60 | 11.40 | 12.40 | +2.05 | +21.47% | 21 | 90 | 65.48% |
| CRWD240607C00375000 | 2024-05-17 3:58PM EDT | 375.00 | 10.10 | 10.00 | 10.60 | +0.85 | +9.19% | 40 | 96 | 64.93% |
| CRWD240607C00380000 | 2024-05-17 3:32PM EDT | 380.00 | 8.73 | 8.15 | 10.70 | +0.30 | +3.56% | 23 | 95 | 66.41% |
| CRWD240607C00385000 | 2024-05-17 3:54PM EDT | 385.00 | 7.60 | 6.45 | 9.75 | +0.75 | +10.95% | 26 | 41 | 65.84% |
| CRWD240607C00390000 | 2024-05-17 3:46PM EDT | 390.00 | 6.62 | 6.50 | 7.15 | +1.12 | +20.36% | 36 | 60 | 64.91% |
| CRWD240607C00395000 | 2024-05-16 3:49PM EDT | 395.00 | 4.90 | 4.55 | 5.25 | -0.82 | -14.34% | 43 | 3 | 60.47% |
| CRWD240607C00400000 | 2024-05-17 3:38PM EDT | 400.00 | 4.86 | 4.85 | 6.15 | +0.52 | +11.98% | 42 | 19 | 66.66% |
| CRWD240607C00405000 | 2024-05-17 1:14PM EDT | 405.00 | 4.10 | 3.60 | 6.10 | +0.05 | +1.23% | 1 | 13 | 67.08% |
| CRWD240607C00410000 | 2024-05-15 2:11PM EDT | 410.00 | 3.80 | 3.55 | 5.60 | 0.00 | - | 4 | 5 | 68.99% |
| CRWD240607C00415000 | 2024-05-16 3:04PM EDT | 415.00 | 2.90 | 2.99 | 3.50 | 0.00 | - | 2 | 3 | 64.96% |
| CRWD240607C00420000 | 2024-05-17 11:22AM EDT | 420.00 | 2.69 | 1.10 | 4.00 | +0.12 | +4.67% | 3 | 3 | 63.53% |
| CRWD240607C00425000 | 2024-05-17 2:11PM EDT | 425.00 | 2.25 | 2.22 | 2.62 | -0.20 | -8.16% | 6 | 101 | 65.37% |
| CRWD240607C00430000 | 2024-05-15 12:57PM EDT | 430.00 | 2.38 | 1.90 | 2.38 | +0.43 | +22.05% | 15 | 104 | 65.99% |
| CRWD240607C00435000 | 2024-05-14 11:46AM EDT | 435.00 | 1.27 | 1.60 | 1.94 | 0.00 | - | 1 | 82 | 65.56% |
| CRWD240607C00440000 | 2024-05-17 3:45PM EDT | 440.00 | 1.48 | 1.37 | 3.50 | -0.17 | -10.30% | 36 | 34 | 73.28% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 170.00 | 0.73 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 161.91% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 200.00 | 0.55 | 0.00 | 2.07 | 0.00 | - | - | 2 | 127.93% |
| CRWD240607P00205000 | 2024-05-02 12:57PM EDT | 205.00 | 0.50 | 0.02 | 2.08 | 0.00 | - | - | 16 | 123.22% |
| CRWD240607P00210000 | 2024-05-15 2:06PM EDT | 210.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 2 | 4 | 117.14% |
| CRWD240607P00220000 | 2024-05-16 9:30AM EDT | 220.00 | 0.46 | 0.00 | 0.72 | 0.00 | - | 1 | 6 | 91.26% |
| CRWD240607P00230000 | 2024-05-13 10:44AM EDT | 230.00 | 0.53 | 0.00 | 1.71 | 0.00 | - | 10 | 44 | 95.80% |
| CRWD240607P00235000 | 2024-05-16 11:19AM EDT | 235.00 | 0.40 | 0.07 | 1.80 | 0.00 | - | 2 | 22 | 92.97% |
| CRWD240607P00240000 | 2024-05-16 2:19PM EDT | 240.00 | 0.40 | 0.11 | 0.83 | 0.00 | - | 51 | 74 | 78.76% |
| CRWD240607P00245000 | 2024-05-16 10:14AM EDT | 245.00 | 0.54 | 0.45 | 0.79 | 0.00 | - | 5 | 33 | 78.39% |
| CRWD240607P00250000 | 2024-05-17 2:44PM EDT | 250.00 | 0.46 | 0.21 | 0.93 | -0.15 | -24.59% | 2 | 40 | 73.39% |
| CRWD240607P00255000 | 2024-05-16 9:42AM EDT | 255.00 | 0.50 | 0.27 | 0.98 | 0.00 | - | 1 | 86 | 70.65% |
| CRWD240607P00260000 | 2024-05-17 12:00PM EDT | 260.00 | 0.85 | 0.33 | 1.98 | -0.10 | -10.53% | 12 | 127 | 75.12% |
| CRWD240607P00265000 | 2024-05-17 3:45PM EDT | 265.00 | 0.87 | 0.54 | 1.25 | -0.24 | -21.62% | 13 | 100 | 67.41% |
| CRWD240607P00270000 | 2024-05-17 12:10PM EDT | 270.00 | 1.19 | 0.65 | 1.70 | -0.21 | -15.00% | 20 | 90 | 67.11% |
| CRWD240607P00275000 | 2024-05-17 2:44PM EDT | 275.00 | 1.49 | 1.30 | 1.68 | -0.31 | -17.22% | 27 | 142 | 66.50% |
| CRWD240607P00280000 | 2024-05-17 3:50PM EDT | 280.00 | 1.60 | 1.60 | 1.94 | -0.72 | -31.03% | 15 | 135 | 64.98% |
| CRWD240607P00285000 | 2024-05-17 3:19PM EDT | 285.00 | 2.15 | 2.03 | 2.89 | -0.51 | -19.17% | 13 | 102 | 66.24% |
| CRWD240607P00290000 | 2024-05-17 3:50PM EDT | 290.00 | 2.42 | 2.46 | 3.85 | -0.98 | -28.82% | 46 | 133 | 66.46% |
| CRWD240607P00295000 | 2024-05-17 3:55PM EDT | 295.00 | 3.15 | 2.42 | 3.50 | -1.40 | -30.77% | 27 | 46 | 60.56% |
| CRWD240607P00300000 | 2024-05-17 3:53PM EDT | 300.00 | 4.06 | 3.90 | 4.40 | -1.34 | -24.81% | 26 | 67 | 62.66% |
| CRWD240607P00305000 | 2024-05-17 3:48PM EDT | 305.00 | 4.50 | 4.15 | 5.55 | -2.27 | -33.53% | 71 | 76 | 61.21% |
| CRWD240607P00310000 | 2024-05-17 3:41PM EDT | 310.00 | 6.12 | 5.85 | 6.95 | -1.52 | -19.90% | 124 | 69 | 63.03% |
| CRWD240607P00315000 | 2024-05-17 2:22PM EDT | 315.00 | 8.35 | 7.25 | 8.85 | -0.71 | -7.84% | 18 | 92 | 64.23% |
| CRWD240607P00320000 | 2024-05-17 3:38PM EDT | 320.00 | 9.00 | 7.95 | 11.00 | -1.63 | -15.33% | 34 | 14 | 63.76% |
| CRWD240607P00325000 | 2024-05-17 3:50PM EDT | 325.00 | 11.01 | 9.70 | 11.25 | -1.59 | -12.62% | 18 | 39 | 61.19% |
| CRWD240607P00330000 | 2024-05-17 3:55PM EDT | 330.00 | 12.62 | 11.70 | 13.95 | -1.61 | -11.31% | 53 | 44 | 62.73% |
| CRWD240607P00340000 | 2024-05-17 3:55PM EDT | 340.00 | 17.02 | 15.50 | 17.40 | -2.68 | -13.60% | 31 | 45 | 60.22% |
| CRWD240607P00350000 | 2024-05-17 11:44AM EDT | 350.00 | 22.40 | 20.80 | 23.75 | -1.34 | -5.64% | 1 | 2 | 62.15% |
© 2024 Yahoo. Todos los derechos reservados.