U.S. markets open in 37 minutes
F S&P 500
5,211.00 +4.50 (+0.09%) F Dow Jones
39,027.00 +30.00 (+0.08%) F Nasdaq
18,178.75 -16.75 (-0.09%) E-mini Russell 2000 Index Futur
2,076.40 +5.30 (+0.26%) Petróleo
78.06 -0.42 (-0.54%) Oro
2,324.40 -6.80 (-0.29%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00280000 | 2024-05-03 12:25PM EDT | 2024-05-10 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CRWD240517C00280000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 9 | 405 | 0.00% |
| CRWD240524C00280000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 33.25 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CRWD240531C00280000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| CRWD240607C00280000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CRWD240621C00280000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 47.50 | 0.00 | 0.00 | 0.00 | - | 16 | 470 | 0.00% |
| CRWD240719C00280000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 45.22 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CRWD241220C00280000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CRWD250117C00280000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 70.15 | 0.00 | 0.00 | 0.00 | - | 13 | 627 | 0.00% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD250417C00280000 | 2024-05-06 10:05AM EDT | 2025-04-17 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00280000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 252 | 333 | 25.00% |
| CRWD240517P00280000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 147 | 903 | 12.50% |
| CRWD240524P00280000 | 2024-05-06 3:34PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 171 | 240 | 12.50% |
| CRWD240531P00280000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 42 | 231 | 12.50% |
| CRWD240607P00280000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 12.50% |
| CRWD240614P00280000 | 2024-05-06 2:53PM EDT | 2024-06-14 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| CRWD240621P00280000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 306 | 1,038 | 6.25% |
| CRWD240719P00280000 | 2024-05-06 2:52PM EDT | 2024-07-19 | 11.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,134 | 6.25% |
| CRWD240816P00280000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 55 | 327 | 6.25% |
| CRWD240920P00280000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 34 | 394 | 3.13% |
| CRWD241018P00280000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 58 | 100 | 3.13% |
| CRWD241220P00280000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 3.13% |
| CRWD250117P00280000 | 2024-05-06 10:51AM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 428 | 3.13% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 118 | 282 | 3.13% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.