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:
Precio de ejercicio:250.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00250000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 60.30 | 62.50 | 66.65 | -9.70 | -13.86% | 6 | 91 | 110.16% |
| CRWD240614C00250000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 63.33 | 63.60 | 67.55 | -5.62 | -8.15% | 5 | 2 | 88.87% |
| CRWD240621C00250000 | 2024-05-31 12:07PM EDT | 2024-06-21 | 63.67 | 65.30 | 68.20 | -5.13 | -7.46% | 11 | 983 | 81.69% |
| CRWD240628C00250000 | 2024-05-31 2:23PM EDT | 2024-06-28 | 63.58 | 65.00 | 68.85 | -38.25 | -37.56% | 1 | 5 | 71.46% |
| CRWD240719C00250000 | 2024-05-30 9:35AM EDT | 2024-07-19 | 64.90 | 66.95 | 69.85 | -30.15 | -31.72% | 2 | 118 | 60.29% |
| CRWD240816C00250000 | 2024-05-30 1:45PM EDT | 2024-08-16 | 79.00 | 70.00 | 73.00 | 0.00 | - | 2 | 29 | 57.50% |
| CRWD240920C00250000 | 2024-05-31 12:47PM EDT | 2024-09-20 | 71.48 | 74.70 | 77.45 | -16.37 | -18.63% | 2 | 227 | 57.78% |
| CRWD241018C00250000 | 2024-05-30 3:13PM EDT | 2024-10-18 | 82.59 | 77.40 | 80.95 | 0.00 | - | 1 | 46 | 57.36% |
| CRWD241220C00250000 | 2024-05-30 3:11PM EDT | 2024-12-20 | 90.40 | 85.55 | 87.75 | 0.00 | - | 5 | 234 | 58.42% |
| CRWD250117C00250000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 92.17 | 87.70 | 90.75 | 0.00 | - | 12 | 517 | 58.13% |
| CRWD250321C00250000 | 2024-05-31 12:35PM EDT | 2025-03-21 | 90.00 | 93.05 | 97.50 | -7.55 | -7.74% | 4 | 28 | 58.43% |
| CRWD250417C00250000 | 2024-05-31 10:32AM EDT | 2025-04-17 | 95.90 | 95.50 | 98.80 | -11.55 | -10.75% | 3 | 55 | 57.94% |
| CRWD250620C00250000 | 2024-05-30 12:12PM EDT | 2025-06-20 | 115.00 | 100.00 | 104.55 | 0.00 | - | 10 | 2,208 | 57.94% |
| CRWD251121C00250000 | 2024-05-16 10:08AM EDT | 2025-11-21 | 137.57 | 111.55 | 116.00 | 0.00 | - | 2 | 6 | 58.45% |
| CRWD260116C00250000 | 2024-05-31 11:51AM EDT | 2026-01-16 | 117.50 | 115.05 | 120.00 | -5.50 | -4.47% | 4 | 543 | 58.58% |
| CRWD261218C00250000 | 2024-05-30 3:47PM EDT | 2026-12-18 | 138.36 | 134.00 | 139.00 | 0.00 | - | 3 | 3 | 58.88% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00250000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.97 | 0.83 | 0.97 | -0.13 | -11.82% | 1,253 | 164 | 110.06% |
| CRWD240614P00250000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 1.66 | 1.31 | 1.87 | -0.25 | -13.09% | 11 | 16 | 84.96% |
| CRWD240621P00250000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 2.05 | 1.53 | 2.89 | -0.27 | -11.64% | 70 | 1,032 | 74.48% |
| CRWD240628P00250000 | 2024-05-31 2:41PM EDT | 2024-06-28 | 3.06 | 1.24 | 3.35 | +1.27 | +70.95% | 15 | 8 | 64.75% |
| CRWD240705P00250000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 3.34 | 1.76 | 4.25 | +0.70 | +26.52% | 15 | 12 | 62.21% |
| CRWD240719P00250000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.60 | -0.35 | -9.59% | 49 | 415 | 54.55% |
| CRWD240816P00250000 | 2024-05-31 2:51PM EDT | 2024-08-16 | 6.09 | 4.90 | 5.70 | +1.39 | +29.57% | 15 | 348 | 51.10% |
| CRWD240920P00250000 | 2024-05-31 12:45PM EDT | 2024-09-20 | 10.35 | 8.30 | 9.10 | +1.91 | +22.63% | 91 | 364 | 50.54% |
| CRWD241018P00250000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 10.90 | 9.65 | 10.85 | +1.50 | +15.96% | 3 | 265 | 48.66% |
| CRWD241220P00250000 | 2024-05-30 3:24PM EDT | 2024-12-20 | 13.62 | 14.80 | 16.55 | -1.63 | -10.69% | 2 | 170 | 49.16% |
| CRWD250117P00250000 | 2024-05-30 2:19PM EDT | 2025-01-17 | 17.00 | 16.10 | 18.40 | +0.95 | +5.92% | 1 | 803 | 48.62% |
| CRWD250321P00250000 | 2024-05-30 9:43AM EDT | 2025-03-21 | 15.75 | 18.35 | 22.90 | 0.00 | - | 2 | 159 | 48.43% |
| CRWD250417P00250000 | 2024-05-29 11:32AM EDT | 2025-04-17 | 15.35 | 20.50 | 23.40 | 0.00 | - | 2 | 68 | 46.90% |
| CRWD250620P00250000 | 2024-05-31 2:08PM EDT | 2025-06-20 | 26.90 | 24.30 | 26.60 | +3.70 | +15.95% | 1 | 437 | 46.06% |
| CRWD251121P00250000 | 2024-05-20 11:22AM EDT | 2025-11-21 | 26.94 | 30.20 | 34.30 | 0.00 | - | 2 | 3 | 45.40% |
| CRWD260116P00250000 | 2024-05-31 2:01PM EDT | 2026-01-16 | 35.00 | 32.30 | 36.50 | +0.60 | +1.74% | 4 | 237 | 44.95% |
| CRWD261218P00250000 | 2024-05-31 12:01PM EDT | 2026-12-18 | 45.08 | 42.00 | 46.50 | +5.08 | +12.70% | 1 | 5 | 42.22% |
© 2024 Yahoo. Todos los derechos reservados.