CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Golpe:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00310000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 10.06 | 9.60 | 10.70 | 0.00 | - | 825 | 754 | 52.44% |
| CRWD240517C00310000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 13.20 | 12.45 | 13.95 | 0.00 | - | 192 | 1,942 | 47.38% |
| CRWD240524C00310000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | 83 | 144 | 0.00% |
| CRWD240531C00310000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 17.70 | 16.05 | 19.10 | 0.00 | - | 30 | 201 | 47.54% |
| CRWD240607C00310000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 25.08 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| CRWD240614C00310000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 26.80 | 24.15 | 28.50 | 0.00 | - | 4 | 5 | 55.98% |
| CRWD240621C00310000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 28.10 | 0.00 | 0.00 | -0.55 | -1.88% | 1 | 1,144 | 0.00% |
| CRWD240719C00310000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 32.90 | 30.95 | 33.85 | 0.00 | - | 74 | 279 | 51.54% |
| CRWD240816C00310000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 35.75 | 35.45 | 37.95 | 0.00 | - | 8 | 215 | 50.49% |
| CRWD240920C00310000 | 2024-05-06 10:12AM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 0.00% |
| CRWD241018C00310000 | 2024-05-06 1:11PM EDT | 2024-10-18 | 45.94 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRWD241220C00310000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 55.62 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CRWD250117C00310000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 305 | 0.00% |
| CRWD250321C00310000 | 2024-05-06 2:33PM EDT | 2025-03-21 | 64.50 | 63.90 | 67.10 | 0.00 | - | 10 | 22 | 53.70% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 66.40 | 69.40 | 0.00 | - | 1 | 53 | 53.60% |
| CRWD250620C00310000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 67.50 | 72.70 | 76.75 | 0.00 | - | 2 | 93 | 54.60% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD260116C00310000 | 2024-05-06 12:20PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 59 | 195 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00310000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 2.52 | 0.00 | 0.00 | +0.09 | +3.70% | 5 | 469 | 6.25% |
| CRWD240517P00310000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 117 | 1,293 | 3.13% |
| CRWD240524P00310000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 3.13% |
| CRWD240531P00310000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 9.24 | 0.00 | 0.00 | 0.00 | - | 38 | 51 | 1.56% |
| CRWD240607P00310000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 17.05 | 16.15 | 17.90 | 0.00 | - | 2 | 10 | 54.59% |
| CRWD240614P00310000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 20.97 | 17.30 | 19.45 | 0.00 | - | 12 | 12 | 52.79% |
| CRWD240621P00310000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 19.53 | 0.00 | 0.00 | +0.73 | +3.88% | 3 | 898 | 1.56% |
| CRWD240719P00310000 | 2024-05-06 1:24PM EDT | 2024-07-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 7 | 666 | 1.56% |
| CRWD240816P00310000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 19 | 374 | 0.78% |
| CRWD240920P00310000 | 2024-05-06 1:35PM EDT | 2024-09-20 | 30.60 | 29.25 | 31.50 | 0.00 | - | 9 | 554 | 45.51% |
| CRWD241018P00310000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| CRWD241220P00310000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 41.73 | 37.75 | 40.30 | 0.00 | - | 1 | 188 | 44.32% |
| CRWD250117P00310000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 43.15 | 39.35 | 41.70 | 0.00 | - | 99 | 307 | 43.19% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 43.60 | 46.85 | 0.00 | - | 2 | 144 | 43.19% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 44.95 | 49.20 | 0.00 | - | 2 | 75 | 43.44% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 48.30 | 52.80 | 0.00 | - | 67 | 124 | 42.70% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.39% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 63.49 | 58.60 | 62.70 | 0.00 | - | 1 | 48 | 41.00% |
© 2024 Yahoo. Todos los derechos reservados.