U.S. markets open in 5 hours 32 minutes
F S&P 500
5,203.75 -2.75 (-0.05%) F Dow Jones
39,004.00 +7.00 (+0.02%) F Nasdaq
18,168.50 -27.00 (-0.15%) E-mini Russell 2000 Index Futur
2,070.40 -0.70 (-0.03%) Petróleo
78.37 -0.11 (-0.14%) Oro
2,329.40 -1.80 (-0.08%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00320000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 4.57 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 1.56% |
| CRWD240517C00320000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 8.12 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.78% |
| CRWD240524C00320000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 10.90 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.78% |
| CRWD240531C00320000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| CRWD240607C00320000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CRWD240621C00320000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| CRWD240719C00320000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 27.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| CRWD240816C00320000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| CRWD240920C00320000 | 2024-05-06 12:26PM EDT | 2024-09-20 | 36.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD241018C00320000 | 2024-05-06 2:53PM EDT | 2024-10-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CRWD241220C00320000 | 2024-05-06 1:33PM EDT | 2024-12-20 | 49.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| CRWD250117C00320000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CRWD250321C00320000 | 2024-05-06 3:55PM EDT | 2025-03-21 | 60.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| CRWD250620C00320000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 62.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CRWD260116C00320000 | 2024-05-06 2:33PM EDT | 2026-01-16 | 86.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00320000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CRWD240517P00320000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CRWD240524P00320000 | 2024-05-03 10:16AM EDT | 2024-05-24 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531P00320000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 13.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRWD240607P00320000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 30.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00320000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 23.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CRWD240719P00320000 | 2024-05-06 2:42PM EDT | 2024-07-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CRWD240816P00320000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 30.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240920P00320000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CRWD241018P00320000 | 2024-05-06 2:32PM EDT | 2024-10-18 | 38.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 54.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 55.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CRWD250417P00320000 | 2024-05-06 3:45PM EDT | 2025-04-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250620P00320000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 57.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.