U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,114.00 -43.00 (-0.11%) F Nasdaq
18,922.00 +46.00 (+0.24%) E-mini Russell 2000 Index Futur
2,083.90 +7.40 (+0.36%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,345.90 +11.40 (+0.49%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620C00075000 | 2024-03-06 10:30AM EDT | 75.00 | 293.50 | 243.60 | 248.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD250620C00080000 | 2023-10-02 1:01PM EDT | 80.00 | 100.90 | 107.55 | 110.60 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD250620C00085000 | 2024-03-06 10:50AM EDT | 85.00 | 274.05 | 234.00 | 238.50 | 0.00 | - | 12 | 4 | 0.00% |
| CRWD250620C00090000 | 2024-01-22 3:28PM EDT | 90.00 | 214.93 | 208.50 | 212.50 | 0.00 | - | 2 | 3 | 0.00% |
| CRWD250620C00095000 | 2023-08-31 12:08PM EDT | 95.00 | 84.65 | 86.75 | 87.95 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD250620C00100000 | 2024-05-20 3:25PM EDT | 100.00 | 253.75 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CRWD250620C00105000 | 2023-11-20 3:52PM EDT | 105.00 | 117.70 | 157.25 | 161.35 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD250620C00110000 | 2023-09-07 10:19AM EDT | 110.00 | 75.95 | 84.65 | 86.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD250620C00115000 | 2023-11-15 10:44AM EDT | 115.00 | 110.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD250620C00120000 | 2024-05-08 1:07PM EDT | 120.00 | 208.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD250620C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 214.50 | 199.50 | 203.65 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD250620C00130000 | 2024-01-22 3:28PM EDT | 130.00 | 179.93 | 174.05 | 178.50 | 0.00 | - | 15 | 68 | 0.00% |
| CRWD250620C00135000 | 2024-02-20 1:49PM EDT | 135.00 | 198.42 | 204.50 | 209.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD250620C00140000 | 2024-03-05 4:13PM EDT | 140.00 | 168.00 | 180.10 | 184.80 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250620C00145000 | 2024-01-17 11:44AM EDT | 145.00 | 145.52 | 198.00 | 201.95 | 0.00 | - | 2 | 89 | 0.00% |
| CRWD250620C00150000 | 2024-05-15 3:06PM EDT | 150.00 | 205.23 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CRWD250620C00155000 | 2024-03-19 10:30AM EDT | 155.00 | 173.71 | 153.75 | 156.90 | 0.00 | - | 1 | 45 | 0.00% |
| CRWD250620C00160000 | 2024-04-15 11:17AM EDT | 160.00 | 163.23 | 189.60 | 193.50 | 0.00 | - | 2 | 43 | 45.04% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 0.00% |
| CRWD250620C00170000 | 2024-05-23 12:23PM EDT | 170.00 | 194.01 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| CRWD250620C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 146.04 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 180.00 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD250620C00185000 | 2024-05-07 12:34PM EDT | 185.00 | 154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 0.00% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 190.00 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 0.00% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 195.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| CRWD250620C00200000 | 2024-05-23 12:23PM EDT | 200.00 | 169.56 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 0.00% |
| CRWD250620C00210000 | 2024-05-20 1:59PM EDT | 210.00 | 158.92 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 220.00 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 0.00% |
| CRWD250620C00230000 | 2024-05-15 3:45PM EDT | 230.00 | 143.13 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| CRWD250620C00240000 | 2024-05-24 3:30PM EDT | 240.00 | 141.33 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| CRWD250620C00250000 | 2024-05-23 11:27AM EDT | 250.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,207 | 0.00% |
| CRWD250620C00260000 | 2024-05-24 3:30PM EDT | 260.00 | 127.32 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 0.00% |
| CRWD250620C00270000 | 2024-05-16 10:36AM EDT | 270.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 0.00% |
| CRWD250620C00280000 | 2024-05-24 12:38PM EDT | 280.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CRWD250620C00290000 | 2024-05-24 10:01AM EDT | 290.00 | 104.61 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| CRWD250620C00300000 | 2024-05-23 9:41AM EDT | 300.00 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| CRWD250620C00310000 | 2024-05-23 9:57AM EDT | 310.00 | 91.31 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| CRWD250620C00320000 | 2024-05-21 3:16PM EDT | 320.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| CRWD250620C00330000 | 2024-05-24 10:02AM EDT | 330.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| CRWD250620C00340000 | 2024-05-24 11:55AM EDT | 340.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CRWD250620C00350000 | 2024-05-24 3:00PM EDT | 350.00 | 76.56 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 0.00% |
| CRWD250620C00360000 | 2024-05-24 2:00PM EDT | 360.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.39% |
| CRWD250620C00370000 | 2024-05-24 3:33PM EDT | 370.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.78% |
| CRWD250620C00380000 | 2024-05-24 1:31PM EDT | 380.00 | 65.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| CRWD250620C00390000 | 2024-05-17 3:55PM EDT | 390.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 1.56% |
| CRWD250620C00400000 | 2024-05-24 11:18AM EDT | 400.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 4 | 357 | 3.13% |
| CRWD250620C00410000 | 2024-05-16 2:45PM EDT | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| CRWD250620C00420000 | 2024-05-21 1:24PM EDT | 420.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| CRWD250620C00430000 | 2024-05-16 10:31AM EDT | 430.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 440.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| CRWD250620C00450000 | 2024-05-24 12:00PM EDT | 450.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 12 | 168 | 6.25% |
| CRWD250620C00460000 | 2024-05-24 12:02PM EDT | 460.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| CRWD250620C00470000 | 2024-05-15 2:24PM EDT | 470.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| CRWD250620C00480000 | 2024-05-20 3:28PM EDT | 480.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| CRWD250620C00490000 | 2024-05-09 9:51AM EDT | 490.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 6.25% |
| CRWD250620C00500000 | 2024-05-20 2:41PM EDT | 500.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| CRWD250620C00520000 | 2024-05-24 10:36AM EDT | 520.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250620P00075000 | 2024-05-07 12:24PM EDT | 75.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| CRWD250620P00080000 | 2024-04-25 1:02PM EDT | 80.00 | 1.06 | 0.00 | 2.65 | 0.00 | - | 4 | 14 | 75.12% |
| CRWD250620P00085000 | 2024-04-25 1:03PM EDT | 85.00 | 1.19 | 0.65 | 2.75 | 0.00 | - | 3 | 137 | 75.34% |
| CRWD250620P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.47 | 0.44 | 2.85 | 0.00 | - | 2 | 170 | 71.99% |
| CRWD250620P00095000 | 2024-04-25 1:05PM EDT | 95.00 | 1.50 | 0.00 | 2.95 | 0.00 | - | 2 | 17 | 67.92% |
| CRWD250620P00100000 | 2024-05-17 1:51PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 25.00% |
| CRWD250620P00105000 | 2024-03-06 4:03PM EDT | 105.00 | 1.75 | 0.90 | 2.71 | 0.00 | - | 14 | 32 | 65.31% |
| CRWD250620P00110000 | 2024-04-22 11:52AM EDT | 110.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250620P00115000 | 2024-03-06 12:25PM EDT | 115.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 25.00% |
| CRWD250620P00120000 | 2024-03-06 3:04PM EDT | 120.00 | 2.67 | 1.87 | 3.75 | 0.00 | - | 4 | 17 | 63.84% |
| CRWD250620P00125000 | 2024-04-01 11:55AM EDT | 125.00 | 2.85 | 1.00 | 5.00 | 0.00 | - | 2 | 6 | 62.46% |
| CRWD250620P00130000 | 2024-05-24 11:24AM EDT | 130.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| CRWD250620P00135000 | 2024-05-21 9:54AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 12.50% |
| CRWD250620P00140000 | 2024-02-13 4:22PM EDT | 140.00 | 5.20 | 2.71 | 7.00 | 0.00 | - | 1 | 25 | 62.78% |
| CRWD250620P00145000 | 2024-05-21 9:54AM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 12.50% |
| CRWD250620P00150000 | 2024-05-08 3:06PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| CRWD250620P00155000 | 2024-05-13 11:18AM EDT | 155.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| CRWD250620P00160000 | 2024-05-24 2:51PM EDT | 160.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| CRWD250620P00165000 | 2024-05-07 12:08PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 12.50% |
| CRWD250620P00170000 | 2024-05-24 12:46PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CRWD250620P00175000 | 2024-05-20 9:43AM EDT | 175.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CRWD250620P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 12.50% |
| CRWD250620P00185000 | 2024-05-24 12:19PM EDT | 185.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| CRWD250620P00190000 | 2024-05-15 12:00PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CRWD250620P00195000 | 2024-05-23 12:39PM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| CRWD250620P00200000 | 2024-05-24 3:55PM EDT | 200.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| CRWD250620P00210000 | 2024-05-16 3:08PM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| CRWD250620P00220000 | 2024-05-24 1:39PM EDT | 220.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 6.25% |
| CRWD250620P00230000 | 2024-05-23 3:40PM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| CRWD250620P00240000 | 2024-05-23 9:48AM EDT | 240.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 6.25% |
| CRWD250620P00250000 | 2024-05-24 10:02AM EDT | 250.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 6.25% |
| CRWD250620P00260000 | 2024-05-13 1:34PM EDT | 260.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 6.25% |
| CRWD250620P00270000 | 2024-05-15 9:43AM EDT | 270.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 6.25% |
| CRWD250620P00280000 | 2024-05-20 3:27PM EDT | 280.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 3.13% |
| CRWD250620P00290000 | 2024-05-22 10:52AM EDT | 290.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 3.13% |
| CRWD250620P00300000 | 2024-05-23 9:57AM EDT | 300.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 3.13% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 54.55 | 36.65 | 39.20 | 0.00 | - | 67 | 124 | 42.68% |
| CRWD250620P00320000 | 2024-05-24 2:53PM EDT | 320.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 1.56% |
| CRWD250620P00330000 | 2024-05-23 12:26PM EDT | 330.00 | 47.92 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| CRWD250620P00340000 | 2024-05-23 12:26PM EDT | 340.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| CRWD250620P00350000 | 2024-05-22 3:50PM EDT | 350.00 | 60.43 | 0.00 | 0.00 | 0.00 | - | 11 | 316 | 0.10% |
| CRWD250620P00360000 | 2024-05-17 1:20PM EDT | 360.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 59 | 66 | 0.00% |
| CRWD250620P00370000 | 2024-05-20 10:00AM EDT | 370.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| CRWD250620P00380000 | 2024-05-17 1:20PM EDT | 380.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
| CRWD250620P00390000 | 2024-05-20 11:48AM EDT | 390.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 400.00 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 56.11% |
| CRWD250620P00420000 | 2024-04-11 12:33PM EDT | 420.00 | 122.15 | 115.70 | 119.00 | 0.00 | - | 95 | 50 | 50.03% |
| CRWD250620P00430000 | 2024-04-18 9:33AM EDT | 430.00 | 145.00 | 108.60 | 111.90 | 0.00 | - | 2 | 7 | 41.02% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 450.00 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 54.53% |
| CRWD250620P00480000 | 2024-02-21 3:19PM EDT | 480.00 | 194.05 | 159.80 | 162.90 | 0.00 | - | - | 10 | 49.63% |
© 2024 Yahoo. Todos los derechos reservados.