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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 86.29 | 81.90 | 85.35 | 0.00 | - | 3 | 83 | 108.11% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 81.70 | 85.50 | 0.00 | - | 1 | 3 | 84.08% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 82.00 | 85.50 | 0.00 | - | 1 | 3 | 73.34% |
| CRWD240621C00230000 | 2024-04-30 1:06PM EDT | 2024-06-21 | 70.40 | 84.35 | 86.70 | 0.00 | - | 2 | 1,585 | 67.10% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 0.00% |
| CRWD240816C00230000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 87.28 | 88.80 | 92.05 | 0.00 | - | 1 | 5 | 61.10% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 92.95 | 94.95 | 0.00 | - | 1 | 819 | 60.79% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 94.80 | 96.40 | 0.00 | - | 1 | 48 | 58.60% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 100.55 | 102.75 | 0.00 | - | 1 | 43 | 59.30% |
| CRWD250117C00230000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 109.00 | 102.85 | 105.35 | +19.90 | +22.33% | 1 | 341 | 59.41% |
| CRWD250321C00230000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 103.13 | 108.15 | 110.30 | 0.00 | - | 2 | 3 | 59.50% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 63.26% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 115.20 | 117.65 | 0.00 | - | 2 | 131 | 60.07% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 61.52% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 129.25 | 131.65 | 0.00 | - | 8 | 237 | 60.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 123.05% |
| CRWD240517P00230000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 10 | 580 | 69.92% |
| CRWD240524P00230000 | 2024-05-06 3:28PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 13 | 56.45% |
| CRWD240531P00230000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.32 | 0.10 | 0.25 | 0.00 | - | 2 | 6 | 52.93% |
| CRWD240607P00230000 | 2024-05-07 1:38PM EDT | 2024-06-07 | 0.83 | 0.49 | 1.22 | -0.47 | -36.15% | 1 | 34 | 60.57% |
| CRWD240614P00230000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 1.26 | 0.89 | 2.19 | -0.32 | -20.25% | 2 | 1 | 62.01% |
| CRWD240621P00230000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 1.36 | 1.41 | 1.65 | -0.07 | -4.90% | 17 | 653 | 57.01% |
| CRWD240719P00230000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 2.30 | 2.24 | 2.63 | 0.00 | - | 8 | 332 | 50.22% |
| CRWD240816P00230000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 3.55 | 2.52 | 4.10 | -1.60 | -31.07% | 4 | 41 | 49.35% |
| CRWD240920P00230000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 5.85 | 6.10 | 6.90 | -1.30 | -18.18% | 7 | 457 | 50.32% |
| CRWD241018P00230000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.75 | 7.40 | 7.75 | 0.00 | - | 1 | 27 | 47.77% |
| CRWD241220P00230000 | 2024-05-07 10:53AM EDT | 2024-12-20 | 11.35 | 11.25 | 11.60 | +0.35 | +3.18% | 6 | 46 | 47.47% |
| CRWD250117P00230000 | 2024-05-07 9:39AM EDT | 2025-01-17 | 12.10 | 12.45 | 12.80 | -0.41 | -3.28% | 3 | 512 | 46.68% |
| CRWD250321P00230000 | 2024-05-07 9:41AM EDT | 2025-03-21 | 15.01 | 15.65 | 17.30 | -3.09 | -17.07% | 3 | 44 | 47.84% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 17.10 | 17.75 | 0.00 | - | 100 | 226 | 46.49% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 19.90 | 21.40 | 0.00 | - | 10 | 93 | 46.80% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 43.06% |
| CRWD260116P00230000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 28.55 | 28.20 | 29.50 | 0.00 | - | 1 | 284 | 45.14% |
© 2024 Yahoo. Todos los derechos reservados.