U.S. markets open in 8 hours 34 minutes
F S&P 500
5,329.50 +8.00 (+0.15%) F Dow Jones
39,188.00 +31.00 (+0.08%) F Nasdaq
18,925.50 +49.50 (+0.26%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.87 +1.15 (+1.48%) Oro
2,352.30 +17.80 (+0.76%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-05-24 1:08PM EDT | 165.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00170000 | 2024-05-22 9:51AM EDT | 170.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00175000 | 2024-05-23 3:30PM EDT | 175.00 | 167.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00180000 | 2024-05-08 12:57PM EDT | 180.00 | 139.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00200000 | 2024-05-24 12:54PM EDT | 200.00 | 154.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00210000 | 2024-05-24 2:58PM EDT | 210.00 | 142.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531C00215000 | 2024-05-24 3:56PM EDT | 215.00 | 136.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531C00220000 | 2024-05-24 3:57PM EDT | 220.00 | 131.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240531C00225000 | 2024-05-07 3:32PM EDT | 225.00 | 91.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00230000 | 2024-05-15 12:05PM EDT | 230.00 | 108.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00235000 | 2024-05-22 9:47AM EDT | 235.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00245000 | 2024-05-16 9:37AM EDT | 245.00 | 98.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00250000 | 2024-05-21 11:47AM EDT | 250.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRWD240531C00255000 | 2024-05-14 1:14PM EDT | 255.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240531C00260000 | 2024-05-24 12:07PM EDT | 260.00 | 94.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00265000 | 2024-05-24 10:31AM EDT | 265.00 | 83.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-05-24 10:42AM EDT | 270.00 | 80.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00275000 | 2024-05-24 3:56PM EDT | 275.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00280000 | 2024-05-24 3:29PM EDT | 280.00 | 72.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240531C00285000 | 2024-05-24 2:43PM EDT | 285.00 | 68.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00290000 | 2024-05-24 12:53PM EDT | 290.00 | 64.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00295000 | 2024-05-24 3:25PM EDT | 295.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531C00297500 | 2024-05-24 3:57PM EDT | 297.50 | 54.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00300000 | 2024-05-24 2:57PM EDT | 300.00 | 52.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00302500 | 2024-05-20 2:29PM EDT | 302.50 | 43.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRWD240531C00305000 | 2024-05-24 9:30AM EDT | 305.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00307500 | 2024-05-16 9:30AM EDT | 307.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531C00310000 | 2024-05-24 3:43PM EDT | 310.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRWD240531C00312500 | 2024-05-24 12:48PM EDT | 312.50 | 42.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00315000 | 2024-05-24 3:56PM EDT | 315.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240531C00317500 | 2024-05-24 2:08PM EDT | 317.50 | 36.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CRWD240531C00320000 | 2024-05-24 1:38PM EDT | 320.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240531C00322500 | 2024-05-24 12:24PM EDT | 322.50 | 33.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00325000 | 2024-05-24 3:10PM EDT | 325.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240531C00327500 | 2024-05-24 2:57PM EDT | 327.50 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531C00330000 | 2024-05-24 3:57PM EDT | 330.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD240531C00335000 | 2024-05-24 3:56PM EDT | 335.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CRWD240531C00337500 | 2024-05-24 11:21AM EDT | 337.50 | 18.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240531C00340000 | 2024-05-24 3:56PM EDT | 340.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| CRWD240531C00342500 | 2024-05-24 3:51PM EDT | 342.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CRWD240531C00345000 | 2024-05-24 3:58PM EDT | 345.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| CRWD240531C00347500 | 2024-05-24 3:56PM EDT | 347.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CRWD240531C00350000 | 2024-05-24 3:57PM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| CRWD240531C00352500 | 2024-05-24 3:59PM EDT | 352.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.78% |
| CRWD240531C00355000 | 2024-05-24 3:58PM EDT | 355.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 3.13% |
| CRWD240531C00357500 | 2024-05-24 3:35PM EDT | 357.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| CRWD240531C00360000 | 2024-05-24 3:56PM EDT | 360.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 6.25% |
| CRWD240531C00362500 | 2024-05-24 3:46PM EDT | 362.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| CRWD240531C00365000 | 2024-05-24 3:58PM EDT | 365.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| CRWD240531C00367500 | 2024-05-24 3:51PM EDT | 367.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| CRWD240531C00370000 | 2024-05-24 3:59PM EDT | 370.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| CRWD240531C00372500 | 2024-05-24 3:59PM EDT | 372.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CRWD240531C00375000 | 2024-05-24 3:51PM EDT | 375.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| CRWD240531C00377500 | 2024-05-24 3:59PM EDT | 377.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| CRWD240531C00380000 | 2024-05-24 3:48PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| CRWD240531C00382500 | 2024-05-24 11:53AM EDT | 382.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240531C00385000 | 2024-05-24 3:59PM EDT | 385.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| CRWD240531C00387500 | 2024-05-24 3:39PM EDT | 387.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531C00390000 | 2024-05-24 3:51PM EDT | 390.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CRWD240531C00392500 | 2024-05-23 10:21AM EDT | 392.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240531C00395000 | 2024-05-24 3:10PM EDT | 395.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRWD240531C00397500 | 2024-05-24 10:12AM EDT | 397.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240531C00400000 | 2024-05-24 1:27PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRWD240531C00402500 | 2024-05-24 12:46PM EDT | 402.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531C00405000 | 2024-05-20 2:00PM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531C00410000 | 2024-05-24 2:12PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CRWD240531C00415000 | 2024-05-24 10:14AM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531C00420000 | 2024-05-24 2:13PM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRWD240531C00435000 | 2024-05-24 11:55AM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531C00440000 | 2024-05-24 1:14PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531C00445000 | 2024-05-21 3:03PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240531C00450000 | 2024-05-24 2:21PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00170000 | 2024-05-23 3:39PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240531P00205000 | 2024-05-22 3:08PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRWD240531P00210000 | 2024-05-20 12:13PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRWD240531P00215000 | 2024-05-01 9:48AM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 219.34% |
| CRWD240531P00230000 | 2024-05-14 2:12PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00235000 | 2024-05-06 3:56PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240531P00240000 | 2024-05-14 10:35AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00245000 | 2024-05-20 11:32AM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240531P00250000 | 2024-05-24 11:05AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00255000 | 2024-05-16 1:31PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00260000 | 2024-05-24 2:09PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240531P00265000 | 2024-05-24 2:58PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240531P00270000 | 2024-05-24 11:13AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CRWD240531P00275000 | 2024-05-24 3:32PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CRWD240531P00280000 | 2024-05-24 2:12PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240531P00285000 | 2024-05-24 2:10PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240531P00290000 | 2024-05-24 2:45PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CRWD240531P00295000 | 2024-05-24 2:45PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CRWD240531P00297500 | 2024-05-22 9:32AM EDT | 297.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240531P00300000 | 2024-05-24 3:39PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRWD240531P00302500 | 2024-05-24 11:16AM EDT | 302.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240531P00305000 | 2024-05-24 2:20PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| CRWD240531P00307500 | 2024-05-24 12:54PM EDT | 307.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240531P00310000 | 2024-05-24 3:55PM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| CRWD240531P00312500 | 2024-05-24 2:44PM EDT | 312.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRWD240531P00315000 | 2024-05-24 3:34PM EDT | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| CRWD240531P00317500 | 2024-05-24 3:54PM EDT | 317.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD240531P00320000 | 2024-05-24 3:59PM EDT | 320.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| CRWD240531P00322500 | 2024-05-24 12:31PM EDT | 322.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CRWD240531P00325000 | 2024-05-24 3:56PM EDT | 325.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| CRWD240531P00327500 | 2024-05-24 3:51PM EDT | 327.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| CRWD240531P00330000 | 2024-05-24 3:55PM EDT | 330.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| CRWD240531P00332500 | 2024-05-24 3:23PM EDT | 332.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| CRWD240531P00335000 | 2024-05-24 3:59PM EDT | 335.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| CRWD240531P00337500 | 2024-05-24 3:55PM EDT | 337.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| CRWD240531P00340000 | 2024-05-24 3:59PM EDT | 340.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| CRWD240531P00342500 | 2024-05-24 3:59PM EDT | 342.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| CRWD240531P00345000 | 2024-05-24 3:57PM EDT | 345.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| CRWD240531P00347500 | 2024-05-24 3:59PM EDT | 347.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| CRWD240531P00350000 | 2024-05-24 3:58PM EDT | 350.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| CRWD240531P00352500 | 2024-05-24 3:55PM EDT | 352.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| CRWD240531P00355000 | 2024-05-24 3:57PM EDT | 355.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| CRWD240531P00357500 | 2024-05-24 3:38PM EDT | 357.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CRWD240531P00360000 | 2024-05-24 3:43PM EDT | 360.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CRWD240531P00362500 | 2024-05-24 2:52PM EDT | 362.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531P00365000 | 2024-05-24 3:08PM EDT | 365.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240531P00370000 | 2024-05-23 2:53PM EDT | 370.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240531P00375000 | 2024-05-16 1:07PM EDT | 375.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00377500 | 2024-05-24 3:57PM EDT | 377.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531P00380000 | 2024-05-23 12:57PM EDT | 380.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531P00385000 | 2024-05-02 9:30AM EDT | 385.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240531P00400000 | 2024-05-22 2:29PM EDT | 400.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.