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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 54.93 | 61.75 | 64.80 | 0.00 | - | 1 | 91 | 127.44% |
| CRWD240517C00250000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 69.00 | 62.00 | 65.10 | +1.22 | +1.80% | 4 | 70 | 82.10% |
| CRWD240524C00250000 | 2024-04-23 1:28PM EDT | 2024-05-24 | 71.30 | 62.60 | 65.70 | +18.63 | +35.37% | 1 | 7 | 71.48% |
| CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 64.27 | 63.00 | 65.90 | +7.47 | +13.15% | 1 | 16 | 63.31% |
| CRWD240607C00250000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 60.64 | 65.00 | 68.00 | 0.00 | - | 2 | 8 | 68.93% |
| CRWD240621C00250000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 69.89 | 66.75 | 68.30 | -2.24 | -3.11% | 6 | 1,000 | 62.02% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 69.75 | 70.90 | 0.00 | - | 1 | 130 | 57.58% |
| CRWD240816C00250000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 76.66 | 72.10 | 73.90 | +7.66 | +11.10% | 2 | 26 | 55.41% |
| CRWD240920C00250000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 81.95 | 76.30 | 78.30 | +5.20 | +6.78% | 4 | 235 | 55.97% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 79.30 | 81.05 | 0.00 | - | 1 | 44 | 55.73% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 86.40 | 88.45 | 0.00 | - | 1 | 229 | 57.14% |
| CRWD250117C00250000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 93.34 | 88.35 | 90.45 | 0.00 | - | 1 | 527 | 56.37% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 2025-03-21 | 97.55 | 94.65 | 96.80 | 0.00 | - | 3 | 28 | 57.41% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 89.40 | 96.95 | 98.95 | 0.00 | - | 1 | 53 | 57.43% |
| CRWD250620C00250000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 104.50 | 103.00 | 104.90 | +6.10 | +6.20% | 1 | 2,208 | 58.46% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 113.50 | 116.25 | 0.00 | - | 2 | 6 | 58.65% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 116.70 | 116.90 | 120.20 | 0.00 | - | 1 | 546 | 58.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00250000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.94 | 0.00 | - | 10 | 221 | 117.43% |
| CRWD240517P00250000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 709 | 1,782 | 55.66% |
| CRWD240524P00250000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.36 | 0.20 | 0.40 | +0.09 | +33.33% | 16 | 101 | 51.27% |
| CRWD240531P00250000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 0.69 | 0.30 | 0.60 | 0.00 | - | 12 | 66 | 49.12% |
| CRWD240607P00250000 | 2024-05-07 12:12PM EDT | 2024-06-07 | 1.98 | 2.06 | 2.41 | -0.42 | -17.50% | 5 | 33 | 58.40% |
| CRWD240614P00250000 | 2024-05-07 11:38AM EDT | 2024-06-14 | 2.80 | 2.07 | 2.94 | +0.30 | +12.00% | 4 | 7 | 54.57% |
| CRWD240621P00250000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.20 | 2.83 | 3.35 | +0.25 | +8.47% | 132 | 1,072 | 53.35% |
| CRWD240719P00250000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 4.63 | 4.85 | 5.20 | +0.08 | +1.76% | 4 | 362 | 49.66% |
| CRWD240816P00250000 | 2024-05-07 12:49PM EDT | 2024-08-16 | 6.36 | 6.65 | 7.05 | -1.22 | -16.09% | 1 | 211 | 47.24% |
| CRWD240920P00250000 | 2024-05-07 12:16PM EDT | 2024-09-20 | 9.44 | 9.80 | 10.60 | -0.34 | -3.48% | 9 | 321 | 48.12% |
| CRWD241018P00250000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 11.30 | 11.50 | 12.80 | -1.10 | -8.87% | 3 | 187 | 47.71% |
| CRWD241220P00250000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 15.60 | 16.15 | 16.75 | -4.95 | -24.09% | 7 | 185 | 46.22% |
| CRWD250117P00250000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 17.00 | 17.00 | 18.60 | -0.10 | -0.58% | 1 | 731 | 46.02% |
| CRWD250321P00250000 | 2024-05-06 11:39AM EDT | 2025-03-21 | 21.45 | 21.30 | 22.95 | 0.00 | - | 7 | 114 | 46.18% |
| CRWD250417P00250000 | 2024-05-06 11:43AM EDT | 2025-04-17 | 23.15 | 22.90 | 23.80 | 0.00 | - | 1 | 69 | 45.26% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 26.15 | 27.60 | 0.00 | - | 15 | 392 | 45.29% |
| CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 2025-11-21 | 32.75 | 33.05 | 35.70 | +1.35 | +4.30% | 2 | 3 | 45.25% |
| CRWD260116P00250000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 35.19 | 35.35 | 36.60 | -0.11 | -0.31% | 6 | 191 | 43.86% |
© 2024 Yahoo. Todos los derechos reservados.