CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00195000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 102.01 | 120.80 | 123.20 | 0.00 | - | - | 1 | 252.64% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 2024-05-17 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240524C00195000 | 2024-04-18 11:28AM EDT | 2024-05-24 | 101.58 | 121.35 | 124.50 | 0.00 | - | - | 1 | 111.38% |
| CRWD240621C00195000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 101.98 | 122.95 | 124.80 | 0.00 | - | 2 | 608 | 83.25% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.35 | 123.90 | 126.05 | 0.00 | - | 3 | 10 | 73.93% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 2024-08-16 | 124.95 | 101.65 | 104.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 2024-09-20 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 2024-12-20 | 131.40 | 133.25 | 136.65 | 0.00 | - | 1 | 1 | 67.19% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 106.72 | 134.25 | 137.20 | 0.00 | - | 5 | 151 | 64.87% |
| CRWD250417C00195000 | 2024-04-22 12:00PM EDT | 2025-04-17 | 113.00 | 140.15 | 143.35 | 0.00 | - | - | 1 | 64.98% |
| CRWD250620C00195000 | 2024-05-02 12:24PM EDT | 2025-06-20 | 135.50 | 144.40 | 145.60 | 0.00 | - | 2 | 73 | 63.99% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 2025-11-21 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 24.54% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 31.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 162.50% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.29 | 0.00 | - | 20 | 54 | 118.16% |
| CRWD240621P00195000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.32 | 0.16 | 0.58 | 0.00 | - | 1 | 712 | 65.28% |
| CRWD240719P00195000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 1.20 | 0.40 | 0.89 | 0.00 | - | 2 | 383 | 56.15% |
| CRWD240816P00195000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 1.64 | 0.54 | 1.49 | 0.00 | - | 4 | 17 | 51.76% |
| CRWD240920P00195000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 2.45 | 2.04 | 2.56 | 0.00 | - | 2 | 481 | 52.77% |
| CRWD241018P00195000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 4.00 | 2.99 | 3.30 | 0.00 | - | 5 | 27 | 51.77% |
| CRWD241220P00195000 | 2024-05-07 12:06PM EDT | 2024-12-20 | 5.35 | 5.15 | 5.70 | -0.75 | -12.30% | 1 | 318 | 50.92% |
| CRWD250117P00195000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.15 | 0.00 | - | 2 | 477 | 49.86% |
| CRWD250321P00195000 | 2024-05-07 10:37AM EDT | 2025-03-21 | 8.45 | 8.10 | 8.45 | -0.55 | -6.11% | 146 | 11 | 49.37% |
| CRWD250417P00195000 | 2024-04-30 11:48AM EDT | 2025-04-17 | 10.65 | 9.20 | 9.95 | 0.00 | - | 1 | 4 | 50.11% |
| CRWD250620P00195000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 12.43 | 11.10 | 12.10 | 0.00 | - | 25 | 110 | 49.39% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 2026-01-16 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 46.48% |
© 2024 Yahoo. Todos los derechos reservados.