U.S. markets open in 6 hours 17 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,032.00 +35.00 (+0.09%) F Nasdaq
18,187.00 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,073.80 +2.70 (+0.13%) Petróleo
78.45 -0.03 (-0.04%) Oro
2,328.60 -2.60 (-0.11%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00260000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 55.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240524C00260000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00260000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 63.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250117C00260000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 86.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CRWD240517P00260000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| CRWD240524P00260000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240531P00260000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CRWD240607P00260000 | 2024-05-06 3:38PM EDT | 2024-06-07 | 3.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CRWD240614P00260000 | 2024-05-06 12:21PM EDT | 2024-06-14 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621P00260000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CRWD240719P00260000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CRWD240816P00260000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240920P00260000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD241018P00260000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 14.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220P00260000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250117P00260000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250321P00260000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD250417P00260000 | 2024-04-30 11:16AM EDT | 2025-04-17 | 30.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 41.14% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.