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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00290000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 30.30 | 30.80 | 32.80 | -3.82 | -11.20% | 9 | 51 | 113.33% |
| CRWD240614C00290000 | 2024-05-20 10:10AM EDT | 2024-06-14 | 31.50 | 31.40 | 35.10 | -29.65 | -48.49% | 5 | 4 | 84.31% |
| CRWD240621C00290000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 32.58 | 32.35 | 35.70 | -3.97 | -10.86% | 49 | 619 | 71.08% |
| CRWD240705C00290000 | 2024-05-31 1:00PM EDT | 2024-07-05 | 33.50 | 34.05 | 37.95 | -35.75 | -51.62% | 31 | 2 | 60.48% |
| CRWD240719C00290000 | 2024-05-31 2:07PM EDT | 2024-07-19 | 35.97 | 36.60 | 39.05 | -10.15 | -22.01% | 72 | 401 | 55.46% |
| CRWD240816C00290000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 40.50 | 41.90 | 43.20 | -14.99 | -27.01% | 4 | 188 | 53.30% |
| CRWD240920C00290000 | 2024-05-31 10:03AM EDT | 2024-09-20 | 52.25 | 48.60 | 50.10 | -2.68 | -4.88% | 4 | 266 | 54.88% |
| CRWD241018C00290000 | 2024-05-29 9:41AM EDT | 2024-10-18 | 77.85 | 50.70 | 53.45 | 0.00 | - | 20 | 54 | 52.88% |
| CRWD241220C00290000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 59.45 | 60.70 | 63.30 | -10.55 | -15.07% | 12 | 77 | 55.40% |
| CRWD250117C00290000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 62.50 | 63.20 | 65.60 | -3.72 | -5.62% | 2 | 2,336 | 54.53% |
| CRWD250321C00290000 | 2024-05-28 9:54AM EDT | 2025-03-21 | 93.30 | 69.35 | 74.00 | 0.00 | - | 3 | 11 | 55.35% |
| CRWD250417C00290000 | 2024-05-30 3:47PM EDT | 2025-04-17 | 76.15 | 72.05 | 76.50 | 0.00 | - | 1 | 71 | 55.37% |
| CRWD250620C00290000 | 2024-05-31 10:50AM EDT | 2025-06-20 | 79.20 | 77.80 | 82.15 | -3.45 | -4.17% | 1 | 109 | 55.39% |
| CRWD251121C00290000 | 2024-05-30 11:44AM EDT | 2025-11-21 | 103.51 | 90.05 | 94.45 | 0.00 | - | 3 | 11 | 55.68% |
| CRWD260116C00290000 | 2024-05-30 2:11PM EDT | 2026-01-16 | 101.84 | 94.40 | 98.15 | 0.00 | - | 1 | 811 | 55.80% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 2026-06-18 | 109.10 | 104.00 | 109.00 | 0.00 | - | 2 | 3 | 56.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00290000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 7.71 | 6.55 | 8.10 | -0.43 | -5.28% | 179 | 364 | 107.24% |
| CRWD240614P00290000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 9.05 | 7.75 | 9.65 | -0.54 | -5.63% | 82 | 72 | 79.90% |
| CRWD240621P00290000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 9.82 | 9.55 | 10.65 | -0.15 | -1.50% | 82 | 2,975 | 70.06% |
| CRWD240628P00290000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 11.35 | 9.20 | 11.85 | +0.59 | +5.48% | 22 | 192 | 61.76% |
| CRWD240705P00290000 | 2024-05-31 2:08PM EDT | 2024-07-05 | 13.26 | 9.45 | 13.05 | +1.48 | +12.56% | 6 | 20 | 57.24% |
| CRWD240712P00290000 | 2024-05-31 12:24PM EDT | 2024-07-12 | 14.95 | 10.20 | 14.20 | +4.12 | +38.04% | 9 | 3 | 54.72% |
| CRWD240719P00290000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 14.08 | 12.45 | 13.85 | +1.23 | +9.57% | 46 | 705 | 52.97% |
| CRWD240816P00290000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 16.98 | 14.90 | 16.55 | +1.26 | +8.02% | 45 | 964 | 48.79% |
| CRWD240920P00290000 | 2024-05-31 12:26PM EDT | 2024-09-20 | 23.72 | 19.95 | 21.50 | +2.62 | +12.42% | 9 | 1,659 | 48.29% |
| CRWD241018P00290000 | 2024-05-31 10:05AM EDT | 2024-10-18 | 22.30 | 22.10 | 23.80 | +8.98 | +67.42% | 3 | 78 | 46.41% |
| CRWD241220P00290000 | 2024-05-31 1:36PM EDT | 2024-12-20 | 31.53 | 28.65 | 30.75 | +11.24 | +55.40% | 6 | 156 | 46.61% |
| CRWD250117P00290000 | 2024-05-31 12:54PM EDT | 2025-01-17 | 33.77 | 30.25 | 32.40 | +2.47 | +7.89% | 17 | 492 | 45.48% |
| CRWD250321P00290000 | 2024-05-10 1:59PM EDT | 2025-03-21 | 34.06 | 33.50 | 37.80 | 0.00 | - | 3 | 34 | 45.51% |
| CRWD250417P00290000 | 2024-05-17 9:59AM EDT | 2025-04-17 | 30.35 | 35.50 | 39.60 | 0.00 | - | 5 | 86 | 45.21% |
| CRWD250620P00290000 | 2024-05-29 3:05PM EDT | 2025-06-20 | 32.30 | 39.60 | 43.45 | 0.00 | - | 3 | 375 | 44.52% |
| CRWD251121P00290000 | 2024-05-31 1:10PM EDT | 2025-11-21 | 50.62 | 46.10 | 50.45 | -4.13 | -7.54% | 2 | 7 | 42.62% |
| CRWD260116P00290000 | 2024-05-30 3:24PM EDT | 2026-01-16 | 51.00 | 48.50 | 50.95 | 0.00 | - | 2 | 311 | 40.90% |
© 2024 Yahoo. Todos los derechos reservados.