U.S. markets closed
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,016.00 -11.00 (-0.03%) F Nasdaq
18,208.00 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,073.30 -3.40 (-0.16%) Petróleo
78.14 -0.24 (-0.31%) Oro
2,321.10 -3.10 (-0.13%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 40.12 | 41.80 | 44.90 | 0.00 | - | 3 | 36 | 106.74% |
| CRWD240517C00270000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 47.32 | 42.35 | 45.30 | 0.00 | - | 7 | 191 | 65.33% |
| CRWD240524C00270000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 40.68 | 42.85 | 46.30 | 0.00 | - | 5 | 7 | 56.82% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 44.00 | 46.65 | 0.00 | - | 4 | 21 | 52.65% |
| CRWD240621C00270000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 51.25 | 49.80 | 51.75 | -4.03 | -7.29% | 5 | 409 | 58.18% |
| CRWD240719C00270000 | 2024-05-07 1:07PM EDT | 2024-07-19 | 59.60 | 53.95 | 55.00 | +11.90 | +24.95% | 6 | 186 | 54.58% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 57.15 | 59.75 | 0.00 | - | 1 | 70 | 54.07% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 62.65 | 64.90 | 0.00 | - | 1 | 147 | 55.12% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 65.35 | 67.20 | 0.00 | - | 6 | 26 | 53.76% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 73.70 | 75.05 | 0.00 | - | 2 | 27 | 55.37% |
| CRWD250117C00270000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 80.15 | 75.05 | 78.00 | 0.00 | - | 1 | 1,335 | 54.64% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 59.33% |
| CRWD250620C00270000 | 2024-05-02 9:33AM EDT | 2025-06-20 | 84.53 | 91.10 | 92.75 | 0.00 | - | 1 | 275 | 56.66% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 101.65 | 105.35 | 0.00 | - | 11 | 19 | 56.99% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 105.65 | 109.15 | 0.00 | - | 1 | 80 | 57.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-07 1:33PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 12 | 394 | 68.36% |
| CRWD240517P00270000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.40 | +0.06 | +25.00% | 106 | 804 | 50.68% |
| CRWD240524P00270000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 0.65 | 0.66 | 1.09 | -0.03 | -4.41% | 19 | 168 | 48.19% |
| CRWD240531P00270000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.32 | 1.32 | 1.47 | +0.24 | +22.22% | 8 | 191 | 43.76% |
| CRWD240607P00270000 | 2024-05-07 3:56PM EDT | 2024-06-07 | 4.85 | 4.75 | 5.50 | -1.17 | -19.44% | 4 | 47 | 57.52% |
| CRWD240614P00270000 | 2024-05-07 2:09PM EDT | 2024-06-14 | 5.39 | 5.50 | 7.70 | -2.35 | -30.36% | 1 | 6 | 57.53% |
| CRWD240621P00270000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 6.50 | 6.40 | 6.75 | +0.47 | +7.79% | 73 | 1,522 | 52.79% |
| CRWD240719P00270000 | 2024-05-07 3:29PM EDT | 2024-07-19 | 8.45 | 8.90 | 9.35 | +0.10 | +1.20% | 6 | 323 | 48.47% |
| CRWD240816P00270000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 10.53 | 10.15 | 11.70 | -1.99 | -15.89% | 2 | 251 | 45.97% |
| CRWD240920P00270000 | 2024-05-07 1:35PM EDT | 2024-09-20 | 14.10 | 15.00 | 16.05 | -1.10 | -7.24% | 1 | 662 | 46.86% |
| CRWD241018P00270000 | 2024-05-03 12:08PM EDT | 2024-10-18 | 19.50 | 16.15 | 17.75 | 0.00 | - | 258 | 680 | 45.18% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 22.60 | 23.25 | 0.00 | - | 6 | 274 | 45.14% |
| CRWD250117P00270000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 23.85 | 24.25 | 25.50 | -0.40 | -1.65% | 72 | 649 | 45.15% |
| CRWD250321P00270000 | 2024-05-06 10:58AM EDT | 2025-03-21 | 28.30 | 28.40 | 29.85 | 0.00 | - | 1 | 111 | 44.82% |
| CRWD250417P00270000 | 2024-05-06 3:40PM EDT | 2025-04-17 | 29.20 | 29.45 | 31.65 | 0.00 | - | 5 | 29 | 44.77% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 33.65 | 35.65 | 0.00 | - | 2 | 168 | 44.64% |
| CRWD251121P00270000 | 2024-05-07 1:54PM EDT | 2025-11-21 | 40.40 | 40.90 | 41.95 | +0.25 | +0.62% | 2 | 17 | 42.77% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 42.50 | 45.15 | 0.00 | - | 225 | 354 | 43.07% |
© 2024 Yahoo. Todos los derechos reservados.