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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 135.65 | 137.20 | 140.00 | +10.55 | +8.43% | 2 | 2 | 632.42% |
| CRWD240426C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 133.69 | 132.25 | 135.50 | +14.65 | +12.31% | 14 | 16 | 655.57% |
| CRWD240426C00175000 | 2024-04-24 11:10AM EDT | 175.00 | 123.90 | 127.30 | 130.70 | 0.00 | - | 1 | 1 | 643.95% |
| CRWD240426C00180000 | 2024-04-24 2:33PM EDT | 180.00 | 117.76 | 122.20 | 125.45 | 0.00 | - | 3 | 3 | 595.51% |
| CRWD240426C00190000 | 2024-03-19 10:11AM EDT | 190.00 | 123.40 | 102.30 | 105.75 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240426C00195000 | 2024-04-25 2:52PM EDT | 195.00 | 103.16 | 107.20 | 110.80 | 0.00 | - | 1 | 1 | 542.19% |
| CRWD240426C00200000 | 2024-04-23 1:56PM EDT | 200.00 | 100.95 | 102.10 | 105.80 | 0.00 | - | 6 | 7 | 516.41% |
| CRWD240426C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.70 | 97.45 | 100.10 | 0.00 | - | 1 | 1 | 441.11% |
| CRWD240426C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.95 | 92.25 | 94.70 | 0.00 | - | 1 | 1 | 381.84% |
| CRWD240426C00235000 | 2024-04-24 3:30PM EDT | 235.00 | 63.56 | 67.70 | 70.75 | 0.00 | - | 1 | 2 | 224.22% |
| CRWD240426C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.34 | 62.40 | 65.10 | 0.00 | - | 1 | 0 | 288.97% |
| CRWD240426C00245000 | 2024-04-25 11:49AM EDT | 245.00 | 48.30 | 57.70 | 60.05 | 0.00 | - | 2 | 2 | 265.53% |
| CRWD240426C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 52.96 | 52.40 | 55.10 | +2.56 | +5.08% | 17 | 48 | 248.14% |
| CRWD240426C00257500 | 2024-04-26 2:20PM EDT | 257.50 | 46.00 | 45.60 | 48.20 | +17.35 | +60.56% | 1 | 1 | 173.05% |
| CRWD240426C00262500 | 2024-04-19 12:42PM EDT | 262.50 | 21.50 | 39.70 | 42.55 | 0.00 | - | 7 | 7 | 195.70% |
| CRWD240426C00265000 | 2024-04-25 3:03PM EDT | 265.00 | 33.21 | 37.20 | 40.80 | 0.00 | - | 1 | 12 | 215.67% |
| CRWD240426C00267500 | 2024-04-17 12:09PM EDT | 267.50 | 26.75 | 34.85 | 37.60 | 0.00 | - | - | 1 | 178.13% |
| CRWD240426C00270000 | 2024-04-26 2:59PM EDT | 270.00 | 33.07 | 32.20 | 35.80 | +5.19 | +18.62% | 21 | 28 | 193.90% |
| CRWD240426C00272500 | 2024-04-25 10:34AM EDT | 272.50 | 19.65 | 29.70 | 32.95 | 0.00 | - | 2 | 2 | 171.24% |
| CRWD240426C00275000 | 2024-04-26 3:50PM EDT | 275.00 | 29.36 | 27.20 | 30.05 | +3.71 | +14.46% | 132 | 166 | 146.19% |
| CRWD240426C00277500 | 2024-04-26 10:20AM EDT | 277.50 | 27.50 | 24.80 | 28.30 | +6.85 | +33.17% | 1 | 9 | 161.04% |
| CRWD240426C00280000 | 2024-04-26 11:03AM EDT | 280.00 | 25.15 | 22.35 | 25.80 | +7.55 | +42.90% | 2 | 91 | 54.69% |
| CRWD240426C00282500 | 2024-04-25 1:29PM EDT | 282.50 | 15.60 | 20.45 | 22.00 | 0.00 | - | 52 | 86 | 94.14% |
| CRWD240426C00285000 | 2024-04-26 2:19PM EDT | 285.00 | 18.14 | 18.75 | 19.60 | +3.84 | +26.85% | 31 | 177 | 64.45% |
| CRWD240426C00287500 | 2024-04-26 2:52PM EDT | 287.50 | 15.20 | 15.00 | 17.10 | +7.20 | +90.00% | 19 | 223 | 80.42% |
| CRWD240426C00290000 | 2024-04-26 3:38PM EDT | 290.00 | 13.54 | 13.50 | 14.85 | +4.82 | +55.28% | 44 | 259 | 79.35% |
| CRWD240426C00292500 | 2024-04-26 3:58PM EDT | 292.50 | 11.60 | 10.60 | 12.65 | +3.65 | +45.91% | 156 | 853 | 77.15% |
| CRWD240426C00295000 | 2024-04-26 3:54PM EDT | 295.00 | 9.29 | 8.50 | 9.65 | +4.64 | +99.78% | 329 | 607 | 53.03% |
| CRWD240426C00297500 | 2024-04-26 3:46PM EDT | 297.50 | 6.43 | 6.15 | 7.35 | +3.23 | +100.94% | 159 | 456 | 47.46% |
| CRWD240426C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 4.40 | 2.99 | 4.45 | +2.30 | +109.52% | 613 | 866 | 26.81% |
| CRWD240426C00302500 | 2024-04-26 3:57PM EDT | 302.50 | 1.80 | 1.47 | 2.19 | +0.54 | +42.86% | 489 | 494 | 19.78% |
| CRWD240426C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 0.10 | 0.05 | 0.17 | -0.65 | -86.67% | 1,602 | 816 | 7.91% |
| CRWD240426C00307500 | 2024-04-26 3:52PM EDT | 307.50 | 0.02 | 0.00 | 0.06 | -0.33 | -94.29% | 1,018 | 305 | 13.97% |
| CRWD240426C00310000 | 2024-04-26 3:56PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 903 | 898 | 16.02% |
| CRWD240426C00312500 | 2024-04-26 3:58PM EDT | 312.50 | 0.10 | 0.00 | 0.19 | -0.03 | -23.08% | 32 | 623 | 36.04% |
| CRWD240426C00315000 | 2024-04-26 3:49PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 182 | 426 | 31.64% |
| CRWD240426C00317500 | 2024-04-26 3:49PM EDT | 317.50 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 208 | 717 | 50.78% |
| CRWD240426C00320000 | 2024-04-26 3:49PM EDT | 320.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 175 | 634 | 51.17% |
| CRWD240426C00322500 | 2024-04-26 3:59PM EDT | 322.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 64 | 101 | 52.54% |
| CRWD240426C00325000 | 2024-04-26 3:51PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 110 | 662 | 50.00% |
| CRWD240426C00327500 | 2024-04-26 11:56AM EDT | 327.50 | 0.05 | 0.00 | 0.03 | -0.14 | -73.68% | 12 | 267 | 55.47% |
| CRWD240426C00330000 | 2024-04-26 3:07PM EDT | 330.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 33 | 485 | 75.20% |
| CRWD240426C00332500 | 2024-04-26 9:38AM EDT | 332.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 50 | 65.63% |
| CRWD240426C00335000 | 2024-04-26 11:01AM EDT | 335.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 3 | 953 | 70.31% |
| CRWD240426C00337500 | 2024-04-16 9:49AM EDT | 337.50 | 0.61 | 0.00 | 0.18 | 0.00 | - | - | 10 | 92.97% |
| CRWD240426C00340000 | 2024-04-26 2:18PM EDT | 340.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 18 | 211 | 83.98% |
| CRWD240426C00345000 | 2024-04-26 3:50PM EDT | 345.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 100 | 91.41% |
| CRWD240426C00347500 | 2024-04-25 11:36AM EDT | 347.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 127 | 114.84% |
| CRWD240426C00350000 | 2024-04-26 3:38PM EDT | 350.00 | 0.07 | 0.00 | 0.03 | +0.06 | +600.00% | 14 | 144 | 97.66% |
| CRWD240426C00355000 | 2024-04-26 11:55AM EDT | 355.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 114 | 100 | 122.66% |
| CRWD240426C00360000 | 2024-04-26 3:53PM EDT | 360.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 19 | 190 | 118.75% |
| CRWD240426C00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 26 | 188 | 112.50% |
| CRWD240426C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 56 | 118.75% |
| CRWD240426C00375000 | 2024-04-25 10:07AM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 101 | 139.06% |
| CRWD240426C00380000 | 2024-04-25 10:16AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 24 | 142.19% |
| CRWD240426C00385000 | 2024-04-25 9:41AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 140.63% |
| CRWD240426C00390000 | 2024-04-25 9:41AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 59 | 50.00% |
| CRWD240426C00395000 | 2024-04-25 9:38AM EDT | 395.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 77 | 170.31% |
| CRWD240426C00400000 | 2024-04-15 10:11AM EDT | 400.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 379 | 162.50% |
| CRWD240426C00405000 | 2024-04-11 2:55PM EDT | 405.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 228.52% |
| CRWD240426C00410000 | 2024-04-11 3:23PM EDT | 410.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 230.08% |
| CRWD240426C00415000 | 2024-04-09 11:33AM EDT | 415.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 181.25% |
| CRWD240426C00420000 | 2024-04-24 1:08PM EDT | 420.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 25 | 246.09% |
| CRWD240426C00425000 | 2024-03-20 3:20PM EDT | 425.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 305.27% |
| CRWD240426C00430000 | 2024-04-18 2:00PM EDT | 430.00 | 0.39 | 0.00 | 0.18 | 0.00 | - | - | 1 | 261.72% |
| CRWD240426C00435000 | 2024-04-18 2:00PM EDT | 435.00 | 0.37 | 0.00 | 0.18 | 0.00 | - | 1 | 80 | 269.14% |
| CRWD240426C00440000 | 2024-03-13 1:44PM EDT | 440.00 | 1.09 | 0.00 | 0.23 | 0.00 | - | - | 60 | 284.38% |
| CRWD240426C00445000 | 2024-03-08 11:28AM EDT | 445.00 | 2.26 | 0.00 | 1.27 | 0.00 | - | 10 | 3 | 367.77% |
| CRWD240426C00450000 | 2024-04-05 3:16PM EDT | 450.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 245.31% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | - | 1 | 457.03% |
| CRWD240426P00170000 | 2024-04-11 9:47AM EDT | 170.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | - | 1 | 502.34% |
| CRWD240426P00215000 | 2024-04-22 1:48PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 225.00% |
| CRWD240426P00220000 | 2024-04-02 12:39PM EDT | 220.00 | 0.38 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 242.19% |
| CRWD240426P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 32 | 184.38% |
| CRWD240426P00235000 | 2024-04-22 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 30 | 171.88% |
| CRWD240426P00240000 | 2024-04-25 11:34AM EDT | 240.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 15 | 39 | 193.75% |
| CRWD240426P00245000 | 2024-04-25 1:20PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 121 | 140.63% |
| CRWD240426P00250000 | 2024-04-26 10:54AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 162 | 121.88% |
| CRWD240426P00252500 | 2024-04-26 9:59AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 37 | 115.63% |
| CRWD240426P00255000 | 2024-04-26 12:59PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 139 | 209 | 121.88% |
| CRWD240426P00257500 | 2024-04-26 1:05PM EDT | 257.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 66 | 80 | 115.63% |
| CRWD240426P00260000 | 2024-04-26 12:02PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 941 | 109.38% |
| CRWD240426P00262500 | 2024-04-26 11:18AM EDT | 262.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 499 | 220 | 103.13% |
| CRWD240426P00265000 | 2024-04-26 3:16PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 107 | 751 | 87.50% |
| CRWD240426P00267500 | 2024-04-26 2:04PM EDT | 267.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 93 | 85 | 90.63% |
| CRWD240426P00270000 | 2024-04-26 2:45PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 118 | 366 | 76.56% |
| CRWD240426P00272500 | 2024-04-26 1:24PM EDT | 272.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 23 | 296 | 71.88% |
| CRWD240426P00275000 | 2024-04-26 3:18PM EDT | 275.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 72 | 510 | 75.78% |
| CRWD240426P00277500 | 2024-04-26 1:47PM EDT | 277.50 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 14 | 325 | 59.38% |
| CRWD240426P00280000 | 2024-04-26 3:02PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 154 | 657 | 60.94% |
| CRWD240426P00282500 | 2024-04-26 11:11AM EDT | 282.50 | 0.05 | 0.00 | 0.01 | -0.10 | -66.67% | 16 | 374 | 50.00% |
| CRWD240426P00285000 | 2024-04-26 3:39PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 67 | 570 | 50.78% |
| CRWD240426P00287500 | 2024-04-26 3:55PM EDT | 287.50 | 0.02 | 0.00 | 0.16 | -0.31 | -93.94% | 41 | 287 | 54.69% |
| CRWD240426P00290000 | 2024-04-26 3:48PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | -0.40 | -97.56% | 143 | 797 | 42.58% |
| CRWD240426P00292500 | 2024-04-26 3:37PM EDT | 292.50 | 0.02 | 0.00 | 0.03 | -0.98 | -98.00% | 84 | 347 | 34.38% |
| CRWD240426P00295000 | 2024-04-26 3:36PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -1.58 | -99.37% | 243 | 656 | 24.22% |
| CRWD240426P00297500 | 2024-04-26 3:06PM EDT | 297.50 | 0.01 | 0.00 | 0.03 | -2.64 | -99.62% | 691 | 199 | 21.09% |
| CRWD240426P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | -4.22 | -99.76% | 954 | 358 | 14.06% |
| CRWD240426P00302500 | 2024-04-26 3:48PM EDT | 302.50 | 0.05 | 0.02 | 0.18 | -5.34 | -99.07% | 384 | 186 | 11.08% |
| CRWD240426P00305000 | 2024-04-26 3:33PM EDT | 305.00 | 1.74 | 0.48 | 1.86 | -5.43 | -75.73% | 129 | 272 | 21.14% |
| CRWD240426P00307500 | 2024-04-26 2:17PM EDT | 307.50 | 4.33 | 2.67 | 5.20 | -10.52 | -70.84% | 16 | 66 | 50.05% |
| CRWD240426P00310000 | 2024-04-26 3:42PM EDT | 310.00 | 6.16 | 5.30 | 6.50 | -5.65 | -47.84% | 14 | 502 | 38.82% |
| CRWD240426P00312500 | 2024-04-26 9:36AM EDT | 312.50 | 12.56 | 7.70 | 9.15 | -7.39 | -37.04% | 2 | 45 | 52.69% |
| CRWD240426P00315000 | 2024-04-26 9:53AM EDT | 315.00 | 12.14 | 10.40 | 11.55 | -5.71 | -31.99% | 1 | 39 | 59.57% |
| CRWD240426P00317500 | 2024-04-24 3:42PM EDT | 317.50 | 19.00 | 12.85 | 13.90 | 0.00 | - | 3 | 1 | 63.48% |
| CRWD240426P00320000 | 2024-04-25 3:59PM EDT | 320.00 | 21.60 | 15.15 | 16.60 | 0.00 | - | 16 | 16 | 78.91% |
| CRWD240426P00322500 | 2024-04-19 11:00AM EDT | 322.50 | 36.52 | 17.50 | 19.05 | 0.00 | - | 1 | 0 | 85.55% |
| CRWD240426P00325000 | 2024-04-25 2:13PM EDT | 325.00 | 22.70 | 20.30 | 21.55 | -2.85 | -11.15% | 1 | 157 | 93.65% |
| CRWD240426P00327500 | 2024-04-18 1:57PM EDT | 327.50 | 33.63 | 22.55 | 24.70 | 0.00 | - | - | 0 | 79.49% |
| CRWD240426P00330000 | 2024-04-24 2:43PM EDT | 330.00 | 31.55 | 24.60 | 27.60 | 0.00 | - | 460 | 0 | 83.98% |
| CRWD240426P00332500 | 2024-04-23 2:52PM EDT | 332.50 | 30.60 | 27.05 | 30.30 | 0.00 | - | 200 | 0 | 96.29% |
| CRWD240426P00335000 | 2024-04-17 3:42PM EDT | 335.00 | 41.00 | 29.90 | 32.80 | 0.00 | - | 2 | 0 | 114.06% |
| CRWD240426P00340000 | 2024-04-17 3:49PM EDT | 340.00 | 45.50 | 34.55 | 37.60 | 0.00 | - | 1 | 0 | 105.86% |
| CRWD240426P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.67 | 39.70 | 42.80 | 0.00 | - | 1 | 0 | 133.79% |
| CRWD240426P00350000 | 2024-04-01 9:41AM EDT | 350.00 | 32.94 | 44.90 | 47.65 | 0.00 | - | 1 | 0 | 147.85% |
| CRWD240426P00355000 | 2024-04-09 10:32AM EDT | 355.00 | 46.45 | 49.25 | 52.65 | 0.00 | - | 1 | 0 | 109.38% |
| CRWD240426P00360000 | 2024-04-12 3:34PM EDT | 360.00 | 52.00 | 54.50 | 57.80 | 0.00 | - | 5 | 0 | 159.38% |
| CRWD240426P00365000 | 2024-03-28 3:13PM EDT | 365.00 | 44.52 | 59.75 | 62.80 | 0.00 | - | 1 | 0 | 182.81% |
© 2024 Yahoo. Todos los derechos reservados.