U.S. markets open in 3 hours 52 minutes
F S&P 500
5,337.00 +15.50 (+0.29%) F Dow Jones
39,178.00 +21.00 (+0.05%) F Nasdaq
18,971.50 +95.50 (+0.51%) E-mini Russell 2000 Index Futur
2,085.10 +8.60 (+0.41%) Petróleo
78.94 +1.22 (+1.57%) Oro
2,345.10 +10.60 (+0.45%)
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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614C00165000 | 2024-05-24 11:19AM EDT | 165.00 | 190.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240614C00200000 | 2024-05-22 3:00PM EDT | 200.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00210000 | 2024-05-07 3:41PM EDT | 210.00 | 107.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614C00230000 | 2024-05-06 2:28PM EDT | 230.00 | 88.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614C00235000 | 2024-05-20 10:18AM EDT | 235.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00245000 | 2024-05-09 2:38PM EDT | 245.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00250000 | 2024-05-07 10:07AM EDT | 250.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614C00260000 | 2024-05-09 2:57PM EDT | 260.00 | 61.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00265000 | 2024-05-09 2:57PM EDT | 265.00 | 57.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00280000 | 2024-05-15 1:32PM EDT | 280.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614C00285000 | 2024-05-14 12:20PM EDT | 285.00 | 48.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614C00290000 | 2024-05-20 10:10AM EDT | 290.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614C00295000 | 2024-05-23 2:03PM EDT | 295.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00300000 | 2024-05-23 2:03PM EDT | 300.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00305000 | 2024-05-20 9:43AM EDT | 305.00 | 49.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240614C00310000 | 2024-05-24 10:20AM EDT | 310.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00315000 | 2024-05-24 9:30AM EDT | 315.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00320000 | 2024-05-24 2:41PM EDT | 320.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240614C00325000 | 2024-05-24 10:47AM EDT | 325.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00330000 | 2024-05-24 1:46PM EDT | 330.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240614C00335000 | 2024-05-24 1:27PM EDT | 335.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240614C00340000 | 2024-05-24 2:53PM EDT | 340.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240614C00345000 | 2024-05-24 3:30PM EDT | 345.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240614C00350000 | 2024-05-24 3:59PM EDT | 350.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CRWD240614C00355000 | 2024-05-24 3:49PM EDT | 355.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| CRWD240614C00360000 | 2024-05-24 3:26PM EDT | 360.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRWD240614C00365000 | 2024-05-24 3:49PM EDT | 365.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CRWD240614C00370000 | 2024-05-24 3:22PM EDT | 370.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240614C00375000 | 2024-05-24 1:15PM EDT | 375.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD240614C00380000 | 2024-05-24 3:56PM EDT | 380.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD240614C00385000 | 2024-05-24 3:56PM EDT | 385.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240614C00390000 | 2024-05-24 3:58PM EDT | 390.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRWD240614C00395000 | 2024-05-24 12:39PM EDT | 395.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD240614C00400000 | 2024-05-24 3:43PM EDT | 400.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRWD240614C00405000 | 2024-05-24 3:20PM EDT | 405.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRWD240614C00410000 | 2024-05-24 3:20PM EDT | 410.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240614C00415000 | 2024-05-24 1:40PM EDT | 415.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240614C00420000 | 2024-05-23 10:00AM EDT | 420.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| CRWD240614C00425000 | 2024-05-16 9:41AM EDT | 425.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD240614C00430000 | 2024-05-23 12:26PM EDT | 430.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614C00435000 | 2024-05-24 2:23PM EDT | 435.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614C00440000 | 2024-05-24 2:02PM EDT | 440.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614C00450000 | 2024-05-24 12:01PM EDT | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CRWD240614C00460000 | 2024-05-21 3:32PM EDT | 460.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240614P00215000 | 2024-05-14 12:29PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240614P00230000 | 2024-05-13 3:59PM EDT | 230.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240614P00235000 | 2024-05-24 3:23PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00240000 | 2024-05-24 1:22PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRWD240614P00245000 | 2024-05-21 9:54AM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00250000 | 2024-05-10 12:40PM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240614P00255000 | 2024-05-10 2:31PM EDT | 255.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00260000 | 2024-05-23 11:42AM EDT | 260.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00265000 | 2024-05-22 11:35AM EDT | 265.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00270000 | 2024-05-23 10:40AM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CRWD240614P00275000 | 2024-05-24 12:15PM EDT | 275.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240614P00280000 | 2024-05-24 1:40PM EDT | 280.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRWD240614P00285000 | 2024-05-24 2:55PM EDT | 285.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240614P00290000 | 2024-05-24 3:23PM EDT | 290.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD240614P00295000 | 2024-05-24 3:20PM EDT | 295.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240614P00300000 | 2024-05-24 1:40PM EDT | 300.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CRWD240614P00305000 | 2024-05-24 3:54PM EDT | 305.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD240614P00310000 | 2024-05-24 3:23PM EDT | 310.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240614P00315000 | 2024-05-24 3:54PM EDT | 315.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CRWD240614P00320000 | 2024-05-24 2:08PM EDT | 320.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRWD240614P00325000 | 2024-05-24 3:47PM EDT | 325.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRWD240614P00330000 | 2024-05-24 3:44PM EDT | 330.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CRWD240614P00335000 | 2024-05-24 1:02PM EDT | 335.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD240614P00340000 | 2024-05-24 11:53AM EDT | 340.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD240614P00345000 | 2024-05-24 3:57PM EDT | 345.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD240614P00350000 | 2024-05-24 3:57PM EDT | 350.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| CRWD240614P00355000 | 2024-05-24 3:58PM EDT | 355.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614P00360000 | 2024-05-22 2:36PM EDT | 360.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614P00365000 | 2024-05-24 12:23PM EDT | 365.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614P00370000 | 2024-05-22 2:00PM EDT | 370.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614P00375000 | 2024-05-21 3:59PM EDT | 375.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240614P00380000 | 2024-05-21 11:22AM EDT | 380.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240614P00400000 | 2024-05-17 1:50PM EDT | 400.00 | 59.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240614P00405000 | 2024-05-17 1:50PM EDT | 405.00 | 63.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.