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:
Golpe:180.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 129.90 | 131.00 | 135.00 | 0.00 | - | 3 | 3 | 255.47% |
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 126.07 | 131.20 | 135.50 | 0.00 | - | 2 | 4 | 168.95% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 124.19 | 131.60 | 135.50 | 0.00 | - | 1 | 1 | 116.50% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 132.40 | 136.00 | 0.00 | - | 9 | 370 | 94.53% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 134.10 | 136.20 | 0.00 | - | 2 | 21 | 82.21% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 136.35 | 140.00 | 0.00 | - | 1 | 48 | 73.61% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 81.67% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 100.15% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 142.60 | 146.15 | 0.00 | - | 1 | 1,000 | 68.38% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 147.45 | 151.20 | 0.00 | - | 1 | 6 | 67.26% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 157.50 | 162.50 | 0.00 | - | 1 | 2 | 65.59% |
| CRWD260116C00180000 | 2024-05-07 11:41AM EDT | 2026-01-16 | 163.93 | 161.50 | 164.30 | +3.54 | +2.21% | 1 | 31 | 65.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 39 | 182.81% |
| CRWD240517P00180000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 111.72% |
| CRWD240621P00180000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.26 | 0.10 | 0.42 | 0.00 | - | 2 | 390 | 69.63% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.16 | 0.61 | 0.00 | - | 1 | 236 | 58.01% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.30 | 1.00 | 0.00 | - | 1 | 12 | 53.59% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.89 | 1.25 | 2.03 | 0.00 | - | 40 | 302 | 54.72% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 2.77 | 1.70 | 2.45 | 0.00 | - | 342 | 143 | 52.38% |
| CRWD241220P00180000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 3.90 | 3.75 | 4.00 | -0.01 | -0.26% | 2 | 360 | 51.61% |
| CRWD250117P00180000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 4.95 | 4.40 | 5.60 | 0.00 | - | 50 | 687 | 52.12% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 6.20 | 6.55 | 0.00 | - | 1 | 2 | 50.05% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 7.10 | 7.55 | 0.00 | - | 1 | 72 | 50.13% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 51.05% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 46.48% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 2026-01-16 | 15.03 | 14.50 | 16.05 | 0.00 | - | 25 | 58 | 49.38% |
© 2024 Yahoo. Todos los derechos reservados.