U.S. markets open in 7 hours 33 minutes
F S&P 500
5,206.75 +0.25 (+0.00%) F Dow Jones
39,006.00 +9.00 (+0.02%) F Nasdaq
18,181.50 -14.00 (-0.08%) E-mini Russell 2000 Index Futur
2,072.20 +1.10 (+0.05%) Petróleo
78.68 +0.20 (+0.25%) Oro
2,330.50 -0.70 (-0.03%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 111.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 94.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CRWD240614C00200000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 112.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00200000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 119.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00200000 | 2024-05-06 12:16PM EDT | 2024-09-20 | 121.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 119.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250117C00200000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 116.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240621P00200000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRWD240719P00200000 | 2024-05-06 3:07PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CRWD240816P00200000 | 2024-05-06 11:55AM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD240920P00200000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD241018P00200000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00200000 | 2024-05-06 9:52AM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00200000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD250321P00200000 | 2024-05-02 10:35AM EDT | 2025-03-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD260116P00200000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.