U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,015.00 -12.00 (-0.03%) F Nasdaq
18,206.00 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,072.20 -4.50 (-0.22%) Petróleo
78.06 -0.32 (-0.41%) Oro
2,316.40 -7.80 (-0.34%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00210000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 90.84 | 102.00 | 105.20 | 0.00 | - | 1 | 29 | 140.28% |
| CRWD240524C00210000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 92.00 | 101.60 | 105.50 | 0.00 | - | 1 | 1 | 106.59% |
| CRWD240607C00210000 | 2024-05-06 2:50PM EDT | 2024-06-07 | 108.00 | 103.05 | 106.00 | 0.00 | - | 1 | 0 | 90.92% |
| CRWD240621C00210000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 101.48 | 103.65 | 105.70 | 0.00 | - | 3 | 373 | 76.73% |
| CRWD240719C00210000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 88.48 | 104.80 | 107.45 | 0.00 | - | 1 | 169 | 68.57% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 55.79% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 2024-09-20 | 108.13 | 109.45 | 112.20 | 0.00 | - | 1 | 122 | 64.84% |
| CRWD241018C00210000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 94.40 | 111.30 | 114.60 | 0.00 | - | 2 | 27 | 64.09% |
| CRWD241220C00210000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 110.70 | 116.55 | 118.45 | 0.00 | - | 20 | 48 | 62.87% |
| CRWD250117C00210000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 103.50 | 118.05 | 120.90 | 0.00 | - | 11 | 1,019 | 62.56% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 109.85 | 122.40 | 124.85 | 0.00 | - | 1 | 12 | 61.88% |
| CRWD250417C00210000 | 2024-04-24 3:53PM EDT | 2025-04-17 | 113.05 | 124.35 | 126.65 | 0.00 | - | 3 | 36 | 61.89% |
| CRWD250620C00210000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 130.25 | 128.35 | 131.65 | 0.00 | - | 20 | 124 | 62.17% |
| CRWD251121C00210000 | 2024-04-22 11:42AM EDT | 2025-11-21 | 113.75 | 138.50 | 140.70 | 0.00 | - | 1 | 41 | 62.41% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 2026-01-16 | 141.20 | 141.70 | 144.50 | 0.00 | - | 1 | 120 | 62.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 179.69% |
| CRWD240517P00210000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 86.72% |
| CRWD240524P00210000 | 2024-05-06 1:28PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.24 | 0.00 | - | 5 | 20 | 79.00% |
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 2024-05-31 | 0.50 | 0.04 | 0.00 | 0.00 | - | - | 15 | 53.91% |
| CRWD240621P00210000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.89 | -0.19 | -24.05% | 3 | 786 | 61.62% |
| CRWD240719P00210000 | 2024-05-07 12:15PM EDT | 2024-07-19 | 1.10 | 0.92 | 1.41 | -0.35 | -24.14% | 1 | 655 | 52.99% |
| CRWD240816P00210000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 1.91 | 1.98 | 2.37 | -0.94 | -32.98% | 1 | 171 | 51.51% |
| CRWD240920P00210000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 4.40 | 3.60 | 3.85 | 0.00 | - | 6 | 592 | 50.81% |
| CRWD241018P00210000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 5.25 | 4.55 | 4.80 | 0.00 | - | 2 | 624 | 49.69% |
| CRWD241220P00210000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 7.35 | 7.45 | 8.10 | 0.00 | - | 1 | 168 | 49.84% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 2025-01-17 | 9.55 | 7.40 | 8.75 | 0.00 | - | 2 | 475 | 48.30% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 11.85 | 11.10 | 11.70 | 0.00 | - | 11 | 48 | 48.15% |
| CRWD250417P00210000 | 2024-04-19 10:13AM EDT | 2025-04-17 | 15.45 | 12.30 | 12.85 | 0.00 | - | 7 | 37 | 47.96% |
| CRWD250620P00210000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 16.30 | 14.55 | 16.50 | 0.00 | - | 10 | 109 | 48.87% |
| CRWD251121P00210000 | 2024-04-16 10:02AM EDT | 2025-11-21 | 20.70 | 20.30 | 21.05 | 0.00 | - | 2 | 7 | 46.51% |
| CRWD260116P00210000 | 2024-05-07 12:07PM EDT | 2026-01-16 | 22.50 | 21.65 | 23.00 | +0.60 | +2.74% | 2 | 69 | 46.28% |
© 2024 Yahoo. Todos los derechos reservados.