U.S. markets open in 8 hours 11 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,010.00 +13.00 (+0.03%) F Nasdaq
18,184.00 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,073.10 +2.00 (+0.10%) Petróleo
78.62 +0.14 (+0.18%) Oro
2,330.90 -0.30 (-0.01%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621C00240000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 69.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 54.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240920C00240000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240517P00240000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240524P00240000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531P00240000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240607P00240000 | 2024-05-06 11:26AM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240621P00240000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CRWD240719P00240000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD240816P00240000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240920P00240000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRWD241018P00240000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CRWD241220P00240000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250117P00240000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417P00240000 | 2024-04-29 2:38PM EDT | 2025-04-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250620P00240000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.