U.S. markets open in 3 hours 37 minutes
F S&P 500
5,208.75 +2.25 (+0.04%) F Dow Jones
39,063.00 +66.00 (+0.17%) F Nasdaq
18,175.00 -20.50 (-0.11%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.42 -0.06 (-0.08%) Oro
2,321.30 -9.90 (-0.42%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| CRWD240517C00350000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| CRWD240524C00350000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRWD240531C00350000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 3.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CRWD240607C00350000 | 2024-05-06 2:54PM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRWD240614C00350000 | 2024-05-06 12:42PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD240621C00350000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 12.39 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| CRWD240719C00350000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CRWD240816C00350000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD240920C00350000 | 2024-05-06 2:32PM EDT | 2024-09-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CRWD241018C00350000 | 2024-05-06 12:57PM EDT | 2024-10-18 | 28.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117C00350000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRWD250321C00350000 | 2024-05-06 1:44PM EDT | 2025-03-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250620C00350000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 57.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CRWD260116C00350000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240524P00350000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 38.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240607P00350000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621P00350000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 50.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018P00350000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 2025-01-17 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 53.46% |
| CRWD250620P00350000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 74.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 87.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.