U.S. markets open in 6 hours 53 minutes
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,018.00 +21.00 (+0.05%) F Nasdaq
18,181.50 -14.00 (-0.08%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.58 +0.10 (+0.13%) Oro
2,328.30 -2.90 (-0.12%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00190000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 105.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00190000 | 2024-05-03 1:17PM EDT | 2024-06-21 | 119.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 2024-07-19 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 108.40% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 2024-09-20 | 108.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00190000 | 2024-03-15 12:04PM EDT | 2024-10-18 | 138.58 | 126.80 | 128.90 | 0.00 | - | - | 1 | 43.16% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 2024-12-20 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 63.01% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 129.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00190000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 127.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620C00190000 | 2024-03-07 12:26PM EDT | 2025-06-20 | 157.44 | 146.50 | 149.55 | 0.00 | - | 1 | 134 | 63.13% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 2025-11-21 | 145.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 148.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240621P00190000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240816P00190000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240920P00190000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241018P00190000 | 2024-05-01 12:25PM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241220P00190000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD250117P00190000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00190000 | 2024-04-25 3:43PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250620P00190000 | 2024-03-06 11:14AM EDT | 2025-06-20 | 10.01 | 10.50 | 10.90 | 0.00 | - | 5 | 31 | 49.50% |
| CRWD251121P00190000 | 2024-03-13 10:29AM EDT | 2025-11-21 | 14.35 | 15.00 | 15.60 | 0.00 | - | - | 1 | 48.31% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 17.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.