CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:16PM EDT. Mercado abierto.
Golpe:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-07 2:55PM EDT | 2024-05-10 | 16.93 | 15.70 | 17.75 | -0.62 | -3.53% | 59 | 127 | 51.61% |
| CRWD240517C00300000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 20.20 | 18.15 | 19.60 | +0.70 | +3.59% | 55 | 954 | 43.34% |
| CRWD240524C00300000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 20.95 | 21.15 | 22.50 | -1.80 | -7.91% | 21 | 151 | 46.61% |
| CRWD240531C00300000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 23.00 | 22.65 | 23.20 | -0.66 | -2.79% | 16 | 84 | 42.01% |
| CRWD240607C00300000 | 2024-05-07 12:23PM EDT | 2024-06-07 | 32.40 | 29.90 | 31.45 | +1.67 | +5.43% | 4 | 20 | 59.27% |
| CRWD240614C00300000 | 2024-05-06 10:29AM EDT | 2024-06-14 | 31.58 | 31.35 | 33.15 | 0.00 | - | 3 | 33 | 57.80% |
| CRWD240621C00300000 | 2024-05-07 2:04PM EDT | 2024-06-21 | 33.78 | 32.90 | 33.10 | -0.48 | -1.40% | 76 | 1,443 | 55.01% |
| CRWD240719C00300000 | 2024-05-07 1:42PM EDT | 2024-07-19 | 37.98 | 37.00 | 37.65 | +0.29 | +0.77% | 12 | 493 | 51.48% |
| CRWD240816C00300000 | 2024-05-07 9:48AM EDT | 2024-08-16 | 41.75 | 41.10 | 42.10 | +0.65 | +1.58% | 3 | 162 | 50.63% |
| CRWD240920C00300000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 47.87 | 47.45 | 49.05 | -0.78 | -1.60% | 4 | 393 | 52.76% |
| CRWD241018C00300000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 51.11 | 50.85 | 52.10 | +6.56 | +14.73% | 3 | 237 | 52.08% |
| CRWD241220C00300000 | 2024-05-07 2:18PM EDT | 2024-12-20 | 60.50 | 59.40 | 60.65 | +5.50 | +10.00% | 12 | 264 | 53.36% |
| CRWD250117C00300000 | 2024-05-07 2:08PM EDT | 2025-01-17 | 62.72 | 62.10 | 63.00 | -0.83 | -1.31% | 3 | 381 | 52.88% |
| CRWD250321C00300000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 70.17 | 69.15 | 70.05 | +6.17 | +9.64% | 3 | 26 | 53.72% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 72.05 | 72.95 | 0.00 | - | 1 | 74 | 54.10% |
| CRWD250620C00300000 | 2024-05-07 12:33PM EDT | 2025-06-20 | 79.90 | 76.10 | 79.75 | +0.39 | +0.49% | 1 | 174 | 54.05% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 89.50 | 92.15 | 0.00 | - | 1 | 7 | 54.98% |
| CRWD260116C00300000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 96.02 | 93.50 | 97.05 | +0.02 | +0.02% | 33 | 465 | 55.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 0.54 | 0.51 | 0.58 | -0.18 | -25.00% | 209 | 522 | 39.06% |
| CRWD240517P00300000 | 2024-05-07 2:24PM EDT | 2024-05-17 | 2.69 | 2.51 | 2.70 | 0.00 | - | 304 | 1,555 | 39.72% |
| CRWD240524P00300000 | 2024-05-07 2:58PM EDT | 2024-05-24 | 4.30 | 4.15 | 4.45 | -0.20 | -4.44% | 62 | 198 | 39.15% |
| CRWD240531P00300000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 5.68 | 5.45 | 5.85 | +0.08 | +1.43% | 27 | 135 | 38.34% |
| CRWD240607P00300000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 12.46 | 11.55 | 12.95 | -0.55 | -4.23% | 2 | 49 | 53.14% |
| CRWD240614P00300000 | 2024-05-07 12:20PM EDT | 2024-06-14 | 13.50 | 13.80 | 14.25 | -0.40 | -2.88% | 2 | 7 | 52.81% |
| CRWD240621P00300000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 14.72 | 14.70 | 14.95 | -0.29 | -1.93% | 53 | 1,404 | 50.55% |
| CRWD240719P00300000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 17.18 | 17.75 | 18.20 | -1.50 | -8.03% | 15 | 627 | 46.22% |
| CRWD240816P00300000 | 2024-05-07 2:24PM EDT | 2024-08-16 | 20.65 | 20.50 | 20.90 | -1.15 | -5.28% | 55 | 188 | 43.68% |
| CRWD240920P00300000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 24.95 | 25.35 | 25.85 | -0.55 | -2.16% | 221 | 552 | 44.46% |
| CRWD241018P00300000 | 2024-05-06 12:42PM EDT | 2024-10-18 | 28.50 | 27.70 | 29.05 | 0.00 | - | 2 | 51 | 44.50% |
| CRWD241220P00300000 | 2024-05-07 2:11PM EDT | 2024-12-20 | 33.70 | 33.45 | 34.85 | -2.95 | -8.05% | 4 | 588 | 43.99% |
| CRWD250117P00300000 | 2024-05-07 10:20AM EDT | 2025-01-17 | 36.55 | 35.25 | 35.95 | +0.35 | +0.97% | 8 | 1,145 | 42.61% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 39.95 | 40.65 | 0.00 | - | 2 | 7 | 42.38% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 40.95 | 42.55 | 0.00 | - | 4 | 135 | 42.33% |
| CRWD250620P00300000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 45.65 | 45.75 | 46.70 | -2.82 | -5.82% | 4 | 315 | 42.18% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 53.20 | 54.95 | 0.00 | - | 4 | 12 | 41.56% |
| CRWD260116P00300000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 56.37 | 55.95 | 57.30 | -2.74 | -4.64% | 1 | 137 | 41.17% |
© 2024 Yahoo. Todos los derechos reservados.