CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00220000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 97.23 | 97.30 | 100.25 | 0.00 | - | 1 | 25 | 112.16% |
| CRWD240621C00220000 | 2024-05-06 3:25PM EDT | 2024-06-21 | 99.23 | 99.85 | 101.95 | 0.00 | - | 1 | 787 | 75.35% |
| CRWD240719C00220000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 94.70 | 101.50 | 103.80 | 0.00 | - | 2 | 205 | 67.94% |
| CRWD240816C00220000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 103.76 | 103.30 | 105.85 | +19.66 | +23.38% | 1 | 12 | 64.57% |
| CRWD240920C00220000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 106.95 | 107.00 | 109.00 | 0.00 | - | 8 | 445 | 64.62% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 108.15 | 111.00 | 0.00 | - | 4 | 5 | 62.30% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 2024-12-20 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 58.07% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 85.38 | 115.80 | 117.75 | 0.00 | - | 18 | 740 | 61.48% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 120.90 | 123.85 | 0.00 | - | 1 | 11 | 62.46% |
| CRWD250417C00220000 | 2024-04-17 1:42PM EDT | 2025-04-17 | 105.25 | 123.20 | 124.35 | 0.00 | - | 1 | 119 | 61.70% |
| CRWD250620C00220000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 137.43 | 96.25 | 98.70 | 0.00 | - | 1 | 118 | 17.81% |
| CRWD251121C00220000 | 2024-04-22 3:07PM EDT | 2025-11-21 | 113.35 | 137.15 | 139.05 | 0.00 | - | 1 | 18 | 61.75% |
| CRWD260116C00220000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 121.00 | 140.35 | 142.65 | 0.00 | - | 1 | 155 | 61.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00220000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.75 | -0.02 | -66.67% | 10 | 1 | 174.02% |
| CRWD240517P00220000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 253 | 74.22% |
| CRWD240524P00220000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.16 | -0.16 | -50.00% | 1 | 3 | 67.19% |
| CRWD240531P00220000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.37 | 0.00 | - | 1 | 2 | 62.99% |
| CRWD240621P00220000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.97 | -0.19 | -19.79% | 1 | 1,051 | 59.06% |
| CRWD240719P00220000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 1.24 | 1.24 | 1.80 | -0.45 | -26.63% | 11 | 988 | 52.04% |
| CRWD240816P00220000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 3.05 | 2.62 | 2.98 | 0.00 | - | 5 | 890 | 51.09% |
| CRWD240920P00220000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 4.88 | 4.55 | 4.90 | 0.00 | - | 10 | 233 | 50.83% |
| CRWD241018P00220000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.55 | 5.65 | 6.00 | 0.00 | - | 14 | 44 | 49.81% |
| CRWD241220P00220000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.10 | 8.55 | 9.20 | 0.00 | - | 5 | 1,121 | 48.97% |
| CRWD250117P00220000 | 2024-05-07 12:13PM EDT | 2025-01-17 | 10.00 | 9.60 | 10.15 | -0.51 | -4.85% | 1 | 396 | 47.91% |
| CRWD250321P00220000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 16.45 | 12.65 | 13.10 | 0.00 | - | 175 | 262 | 47.40% |
| CRWD250417P00220000 | 2024-04-22 3:38PM EDT | 2025-04-17 | 17.86 | 13.40 | 14.50 | 0.00 | - | 1 | 74 | 47.47% |
| CRWD250620P00220000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 19.95 | 15.40 | 17.40 | 0.00 | - | 1 | 162 | 47.19% |
| CRWD251121P00220000 | 2024-04-30 2:50PM EDT | 2025-11-21 | 26.00 | 22.55 | 23.45 | 0.00 | - | 2 | 7 | 46.30% |
| CRWD260116P00220000 | 2024-04-30 3:42PM EDT | 2026-01-16 | 27.30 | 24.40 | 25.50 | 0.00 | - | 152 | 481 | 46.05% |
© 2024 Yahoo. Todos los derechos reservados.