U.S. markets open in 7 hours 44 minutes
F S&P 500
4,321.25 +7.75 (+0.18%) F Dow Jones
33,832.00 +41.00 (+0.12%) F Nasdaq
14,768.25 +29.25 (+0.20%) E-mini Russell 2000 Index Futur
1,796.70 +3.70 (+0.21%) Petróleo
94.55 +0.87 (+0.93%) Oro
1,893.30 +2.40 (+0.13%)
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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929C00080000 | 2023-09-27 10:22AM EDT | 80.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929C00100000 | 2023-09-22 3:31PM EDT | 100.00 | 63.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929C00110000 | 2023-09-14 11:24AM EDT | 110.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929C00115000 | 2023-08-31 10:52AM EDT | 115.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929C00120000 | 2023-08-24 3:53PM EDT | 120.00 | 27.70 | 42.10 | 43.25 | 0.00 | - | 6 | 6 | 211.91% |
| CRWD230929C00130000 | 2023-09-05 11:20AM EDT | 130.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD230929C00132000 | 2023-09-22 1:10PM EDT | 132.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00134000 | 2023-08-28 2:43PM EDT | 134.00 | 14.20 | 28.70 | 29.65 | 0.00 | - | 3 | 50 | 134.38% |
| CRWD230929C00135000 | 2023-09-22 3:21PM EDT | 135.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00138000 | 2023-09-22 1:12PM EDT | 138.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00139000 | 2023-09-26 2:00PM EDT | 139.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD230929C00140000 | 2023-09-25 1:27PM EDT | 140.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00141000 | 2023-09-15 9:30AM EDT | 141.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00142000 | 2023-09-27 3:55PM EDT | 142.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD230929C00143000 | 2023-09-27 1:05PM EDT | 143.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00144000 | 2023-09-25 10:38AM EDT | 144.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00145000 | 2023-09-27 10:24AM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00146000 | 2023-09-21 10:53AM EDT | 146.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD230929C00147000 | 2023-09-26 12:21PM EDT | 147.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD230929C00148000 | 2023-09-05 11:17AM EDT | 148.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00149000 | 2023-09-22 2:50PM EDT | 149.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929C00150000 | 2023-09-27 3:25PM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CRWD230929C00152500 | 2023-09-27 2:16PM EDT | 152.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD230929C00155000 | 2023-09-27 12:33PM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD230929C00157500 | 2023-09-27 12:09PM EDT | 157.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD230929C00160000 | 2023-09-27 3:52PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| CRWD230929C00162500 | 2023-09-27 3:59PM EDT | 162.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| CRWD230929C00165000 | 2023-09-27 3:59PM EDT | 165.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 3.13% |
| CRWD230929C00167500 | 2023-09-27 3:59PM EDT | 167.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 12.50% |
| CRWD230929C00170000 | 2023-09-27 3:58PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
| CRWD230929C00172500 | 2023-09-27 3:51PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| CRWD230929C00175000 | 2023-09-27 3:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CRWD230929C00177500 | 2023-09-27 3:59PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRWD230929C00180000 | 2023-09-27 3:56PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CRWD230929C00182500 | 2023-09-27 2:04PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD230929C00185000 | 2023-09-26 9:37AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD230929C00187500 | 2023-09-25 11:58AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD230929C00190000 | 2023-09-27 10:34AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD230929C00192500 | 2023-09-25 9:36AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929C00195000 | 2023-09-21 12:37PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929C00197500 | 2023-09-18 12:13PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929C00200000 | 2023-09-22 1:15PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929C00205000 | 2023-09-15 3:40PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRWD230929C00210000 | 2023-09-11 10:19AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD230929C00220000 | 2023-09-15 12:54PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD230929P00080000 | 2023-08-24 11:13AM EDT | 80.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 368.75% |
| CRWD230929P00085000 | 2023-08-22 9:50AM EDT | 85.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 2 | 335.94% |
| CRWD230929P00090000 | 2023-08-31 9:30AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| CRWD230929P00095000 | 2023-09-18 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD230929P00100000 | 2023-09-18 12:33PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD230929P00105000 | 2023-09-15 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRWD230929P00110000 | 2023-09-21 12:01PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD230929P00115000 | 2023-09-20 9:40AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00120000 | 2023-09-22 11:34AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD230929P00125000 | 2023-09-26 11:41AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD230929P00130000 | 2023-09-22 3:07PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD230929P00131000 | 2023-09-25 10:13AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD230929P00132000 | 2023-09-25 10:04AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00133000 | 2023-09-25 10:09AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD230929P00134000 | 2023-09-25 12:31PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00135000 | 2023-09-25 1:18PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD230929P00136000 | 2023-09-20 11:01AM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00137000 | 2023-09-27 3:33PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CRWD230929P00138000 | 2023-09-25 1:20PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00139000 | 2023-09-26 11:52AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD230929P00140000 | 2023-09-27 10:37AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD230929P00141000 | 2023-09-27 3:58PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| CRWD230929P00142000 | 2023-09-27 11:55AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRWD230929P00143000 | 2023-09-27 2:51PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CRWD230929P00144000 | 2023-09-27 11:59AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD230929P00145000 | 2023-09-27 2:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRWD230929P00146000 | 2023-09-27 3:58PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRWD230929P00147000 | 2023-09-27 10:27AM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD230929P00148000 | 2023-09-27 9:37AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD230929P00149000 | 2023-09-27 2:59PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRWD230929P00150000 | 2023-09-27 3:58PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| CRWD230929P00152500 | 2023-09-27 3:55PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| CRWD230929P00155000 | 2023-09-27 3:58PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| CRWD230929P00157500 | 2023-09-27 3:59PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| CRWD230929P00160000 | 2023-09-27 3:59PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 6.25% |
| CRWD230929P00162500 | 2023-09-27 3:59PM EDT | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 1.56% |
| CRWD230929P00165000 | 2023-09-27 3:43PM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CRWD230929P00167500 | 2023-09-27 3:50PM EDT | 167.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD230929P00170000 | 2023-09-27 2:33PM EDT | 170.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929P00172500 | 2023-09-25 3:53PM EDT | 172.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD230929P00175000 | 2023-09-26 1:56PM EDT | 175.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD230929P00177500 | 2023-09-25 3:53PM EDT | 177.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD230929P00180000 | 2023-09-25 3:54PM EDT | 180.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD230929P00182500 | 2023-09-20 12:07PM EDT | 182.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929P00185000 | 2023-09-27 12:25PM EDT | 185.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD230929P00187500 | 2023-09-20 2:54PM EDT | 187.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929P00190000 | 2023-09-20 12:07PM EDT | 190.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD230929P00192500 | 2023-09-15 9:37AM EDT | 192.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929P00195000 | 2023-09-13 11:16AM EDT | 195.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929P00210000 | 2023-09-26 3:59PM EDT | 210.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD230929P00220000 | 2023-09-19 11:04AM EDT | 220.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CRWD230929P00225000 | 2023-09-13 3:41PM EDT | 225.00 | 56.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
