U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,113.00 -44.00 (-0.11%) F Nasdaq
18,921.50 +45.50 (+0.24%) E-mini Russell 2000 Index Futur
2,084.10 +7.60 (+0.37%) Petróleo
79.00 +1.28 (+1.65%) Oro
2,345.80 +11.30 (+0.48%)
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 comprapor21 de noviembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 150.00 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD251121C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 210.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 165.00 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 0.00% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 170.00 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00185000 | 2024-05-21 12:22PM EDT | 185.00 | 190.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 145.52 | 185.55 | 189.50 | 0.00 | - | 1 | 1 | 66.72% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 195.00 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 200.00 | 142.75 | 149.35 | 152.80 | 0.00 | - | 1 | 29 | 26.17% |
| CRWD251121C00210000 | 2024-05-17 9:53AM EDT | 210.00 | 163.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRWD251121C00220000 | 2024-05-15 11:08AM EDT | 220.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 230.00 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 31.97% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 240.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00250000 | 2024-05-16 10:08AM EDT | 250.00 | 137.57 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 260.00 | 109.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 270.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD251121C00280000 | 2024-05-20 10:16AM EDT | 280.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 290.00 | 82.02 | 113.45 | 116.40 | 0.00 | - | 2 | 13 | 52.60% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 300.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 310.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CRWD251121C00320000 | 2024-05-16 11:02AM EDT | 320.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD251121C00330000 | 2024-05-15 12:23PM EDT | 330.00 | 92.19 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CRWD251121C00340000 | 2024-05-20 10:46AM EDT | 340.00 | 92.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRWD251121C00350000 | 2024-05-24 9:57AM EDT | 350.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| CRWD251121C00360000 | 2024-05-20 2:17PM EDT | 360.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.39% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 370.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CRWD251121C00380000 | 2024-05-10 11:13AM EDT | 380.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| CRWD251121C00390000 | 2024-05-15 2:01PM EDT | 390.00 | 69.73 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| CRWD251121C00400000 | 2024-05-24 3:00PM EDT | 400.00 | 70.94 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 1.56% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 410.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| CRWD251121C00420000 | 2024-05-21 2:09PM EDT | 420.00 | 64.17 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| CRWD251121C00430000 | 2024-04-22 2:29PM EDT | 430.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD251121C00440000 | 2024-05-20 10:46AM EDT | 440.00 | 55.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 450.00 | 33.05 | 51.00 | 54.65 | 0.00 | - | 12 | 21 | 50.24% |
| CRWD251121C00460000 | 2024-05-24 12:02PM EDT | 460.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| CRWD251121C00470000 | 2024-04-17 12:18PM EDT | 470.00 | 26.45 | 47.25 | 49.55 | 0.00 | - | 4 | 9 | 49.92% |
| CRWD251121C00480000 | 2024-04-16 11:27AM EDT | 480.00 | 28.04 | 44.80 | 47.10 | 0.00 | - | 3 | 45 | 49.72% |
| CRWD251121C00490000 | 2024-04-29 2:31PM EDT | 490.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CRWD251121C00500000 | 2024-05-24 2:18PM EDT | 500.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 6.25% |
Opciones de ventapor21 de noviembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-04-25 1:06PM EDT | 145.00 | 7.40 | 4.00 | 8.00 | 0.00 | - | - | 5 | 54.18% |
| CRWD251121P00150000 | 2024-05-21 10:48AM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| CRWD251121P00155000 | 2024-03-04 12:42PM EDT | 155.00 | 10.30 | 7.40 | 7.75 | 0.00 | - | 1 | 6 | 53.95% |
| CRWD251121P00160000 | 2024-03-04 12:48PM EDT | 160.00 | 11.25 | 8.10 | 8.45 | 0.00 | - | 1 | 3 | 53.51% |
| CRWD251121P00165000 | 2024-05-22 10:13AM EDT | 165.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRWD251121P00170000 | 2024-05-23 10:45AM EDT | 170.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CRWD251121P00175000 | 2024-02-15 11:27AM EDT | 175.00 | 13.15 | 12.65 | 13.75 | 0.00 | - | 1 | 14 | 56.21% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 180.00 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 52.35% |
| CRWD251121P00185000 | 2024-03-13 12:26PM EDT | 185.00 | 12.94 | 13.95 | 14.95 | 0.00 | - | - | 1 | 54.36% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 190.00 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 53.71% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 18.50 | 12.60 | 14.35 | 0.00 | - | 5 | 15 | 49.09% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 210.00 | 20.70 | 16.30 | 17.65 | 0.00 | - | 2 | 7 | 49.73% |
| CRWD251121P00220000 | 2024-05-24 1:01PM EDT | 220.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CRWD251121P00230000 | 2024-05-21 10:00AM EDT | 230.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 31.25 | 24.10 | 25.90 | 0.00 | - | 4 | 5 | 48.16% |
| CRWD251121P00250000 | 2024-05-20 11:22AM EDT | 250.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CRWD251121P00260000 | 2024-05-17 1:54PM EDT | 260.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| CRWD251121P00270000 | 2024-05-24 12:46PM EDT | 270.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| CRWD251121P00280000 | 2024-05-20 10:59AM EDT | 280.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 290.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD251121P00300000 | 2024-05-14 2:22PM EDT | 300.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 320.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD251121P00330000 | 2024-05-14 3:38PM EDT | 330.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| CRWD251121P00340000 | 2024-05-14 3:39PM EDT | 340.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 350.00 | 79.95 | 77.45 | 78.70 | 0.00 | - | 1 | 2 | 47.21% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 360.00 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 49.62% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 380.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121P00460000 | 2024-02-20 4:28PM EDT | 460.00 | 157.98 | 146.15 | 149.05 | 0.00 | - | - | 3 | 43.25% |
| CRWD251121P00480000 | 2024-02-20 4:29PM EDT | 480.00 | 173.84 | 162.05 | 166.00 | 0.00 | - | - | 1 | 43.94% |
© 2024 Yahoo. Todos los derechos reservados.