U.S. markets open in 6 hours 26 minutes
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,032.00 +35.00 (+0.09%) F Nasdaq
18,185.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.59 +0.11 (+0.14%) Oro
2,328.00 -3.20 (-0.14%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00330000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 6.25% |
| CRWD240517C00330000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| CRWD240524C00330000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 6.69 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| CRWD240531C00330000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 8.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CRWD240607C00330000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 16.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CRWD240621C00330000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| CRWD240719C00330000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CRWD240816C00330000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 27.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CRWD240920C00330000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRWD241018C00330000 | 2024-05-06 12:21PM EDT | 2024-10-18 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD241220C00330000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD250117C00330000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD250417C00330000 | 2024-05-06 2:53PM EDT | 2025-04-17 | 59.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CRWD250620C00330000 | 2024-05-06 11:40AM EDT | 2025-06-20 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CRWD260116C00330000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 81.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00330000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 14.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CRWD240517P00330000 | 2024-05-06 12:21PM EDT | 2024-05-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240524P00330000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 24.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240531P00330000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 21.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240614P00330000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00330000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240719P00330000 | 2024-05-06 11:41AM EDT | 2024-07-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00330000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 35.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240920P00330000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 40.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241018P00330000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250321P00330000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00330000 | 2024-05-06 11:10AM EDT | 2025-11-21 | 69.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD260116P00330000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 71.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.