U.S. markets open in 7 hours 39 minutes
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,009.00 +12.00 (+0.03%) F Nasdaq
18,183.00 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,072.60 +1.50 (+0.07%) Petróleo
78.65 +0.17 (+0.22%) Oro
2,329.30 -1.90 (-0.08%)
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 compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | - | 0 |
| 129.66 | 0.00 | - | - | 0 | 170.00 | 0.07 | 0.00 | - | 1 | 0 |
| 131.35 | 0.00 | - | - | 0 | 175.00 | 0.01 | 0.00 | - | - | 0 |
| 129.90 | 0.00 | - | 3 | 0 | 180.00 | 0.01 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 0 |
| 102.01 | 0.00 | - | - | 0 | 195.00 | 0.01 | 0.00 | - | 10 | 0 |
| 111.13 | 0.00 | - | 2 | 0 | 200.00 | 0.01 | 0.00 | - | 10 | 0 |
| 104.17 | 0.00 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 0 |
| 65.53 | 0.00 | - | 2 | 0 | 235.00 | 0.12 | 0.00 | - | 71 | 0 |
| 53.59 | 0.00 | - | 1 | 0 | 240.00 | 0.02 | 0.00 | - | 2 | 0 |
| 61.70 | 0.00 | - | 1 | 0 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 0 | 245.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 247.50 | 0.02 | 0.00 | - | 7 | 0 |
| 54.93 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 252.50 | 0.02 | 0.00 | - | 3 | 0 |
| 54.58 | 0.00 | - | 16 | 0 | 255.00 | 0.03 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 257.50 | 0.03 | 0.00 | - | 23 | 0 |
| 50.27 | 0.00 | - | 1 | 0 | 260.00 | 0.04 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 262.50 | 0.03 | 0.00 | - | 22 | 0 |
| 45.10 | 0.00 | - | 4 | 0 | 265.00 | 0.04 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 0 |
| 40.12 | 0.00 | - | 3 | 0 | 270.00 | 0.06 | 0.00 | - | 49 | 0 |
| 31.00 | 0.00 | - | - | 0 | 272.50 | 0.14 | 0.00 | - | 80 | 0 |
| 33.77 | 0.00 | - | 13 | 0 | 275.00 | 0.06 | 0.00 | - | 115 | 0 |
| 26.55 | 0.00 | - | 5 | 0 | 277.50 | 0.08 | 0.00 | - | 279 | 0 |
| 27.50 | 0.00 | - | 1 | 0 | 280.00 | 0.09 | 0.00 | - | 252 | 0 |
| 15.20 | 0.00 | - | 26 | 0 | 282.50 | 0.11 | 0.00 | - | 239 | 0 |
| 30.62 | 0.00 | - | 5 | 0 | 285.00 | 0.12 | 0.00 | - | 265 | 0 |
| 29.73 | 0.00 | - | 1 | 0 | 287.50 | 0.15 | 0.00 | - | 146 | 0 |
| 25.06 | 0.00 | - | 9 | 0 | 290.00 | 0.26 | 0.00 | - | 616 | 0 |
| 25.12 | 0.00 | - | 13 | 0 | 292.50 | 0.32 | 0.00 | - | 312 | 0 |
| 21.98 | 0.00 | - | 45 | 0 | 295.00 | 0.41 | 0.00 | - | 521 | 0 |
| 17.60 | 0.00 | - | 2 | 0 | 297.50 | 0.49 | 0.00 | - | 110 | 0 |
| 17.55 | 0.00 | - | 78 | 0 | 300.00 | 0.72 | 0.00 | - | 579 | 0 |
| 15.95 | 0.00 | - | 62 | 0 | 302.50 | 1.03 | 0.00 | - | 328 | 0 |
| 13.47 | 0.00 | - | 117 | 0 | 305.00 | 1.63 | 0.00 | - | 263 | 0 |
| 12.10 | 0.00 | - | 101 | 0 | 307.50 | 1.73 | 0.00 | - | 190 | 0 |
| 10.06 | 0.00 | - | 825 | 0 | 310.00 | 2.43 | 0.00 | - | 441 | 0 |
| 8.51 | 0.00 | - | 556 | 0 | 312.50 | 3.12 | 0.00 | - | 876 | 0 |
| 7.18 | 0.00 | - | 1,342 | 0 | 315.00 | 4.10 | 0.00 | - | 481 | 0 |
| 5.53 | 0.00 | - | 161 | 0 | 317.50 | 5.30 | 0.00 | - | 62 | 0 |
| 4.57 | 0.00 | - | 796 | 0 | 320.00 | 6.65 | 0.00 | - | 94 | 0 |
| 3.60 | 0.00 | - | 487 | 0 | 322.50 | - | - | - | - | - |
| 2.77 | 0.00 | - | 1,345 | 0 | 325.00 | 12.51 | 0.00 | - | 3 | 0 |
| 2.25 | 0.00 | - | 679 | 0 | 327.50 | 14.48 | 0.00 | - | 10 | 0 |
| 1.42 | 0.00 | - | 883 | 0 | 330.00 | 14.60 | 0.00 | - | 25 | 0 |
| 1.05 | 0.00 | - | 275 | 0 | 332.50 | 27.40 | 0.00 | - | 7 | 0 |
| 0.77 | 0.00 | - | 333 | 0 | 335.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 137 | 0 | 337.50 | - | - | - | - | - |
| 0.45 | 0.00 | - | 155 | 0 | 340.00 | 24.95 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 70 | 0 | 342.50 | - | - | - | - | - |
| 0.27 | 0.00 | - | 42 | 0 | 345.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 61 | 0 | 347.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 67 | 0 | 350.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 352.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 357.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 12 | 0 | 362.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 375.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 40 | 0 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 0 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 0 | 405.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 0 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 84 | 0 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.