U.S. markets closed
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,014.00 -13.00 (-0.03%) F Nasdaq
18,206.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,073.30 -3.40 (-0.16%) Petróleo
78.11 -0.27 (-0.34%) Oro
2,321.20 -3.00 (-0.13%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00360000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.47 | 0.00 | 0.15 | +0.42 | +840.00% | 72 | 143 | 67.77% |
| CRWD240517C00360000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.32 | 0.13 | 0.47 | -0.18 | -36.00% | 55 | 705 | 49.46% |
| CRWD240524C00360000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 1.59 | 0.57 | 0.97 | +0.44 | +38.26% | 5 | 25 | 44.13% |
| CRWD240531C00360000 | 2024-05-07 12:38PM EDT | 2024-05-31 | 1.45 | 1.40 | 1.81 | -0.90 | -38.30% | 20 | 167 | 43.41% |
| CRWD240607C00360000 | 2024-05-07 2:09PM EDT | 2024-06-07 | 7.70 | 5.90 | 7.05 | +0.15 | +1.99% | 10 | 5 | 58.35% |
| CRWD240614C00360000 | 2024-05-07 12:04PM EDT | 2024-06-14 | 9.00 | 6.85 | 8.20 | +0.30 | +3.45% | 7 | 2 | 56.08% |
| CRWD240621C00360000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 9.25 | 8.05 | 8.55 | -0.67 | -6.75% | 57 | 1,995 | 53.75% |
| CRWD240719C00360000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 13.75 | 11.15 | 12.20 | +0.80 | +6.18% | 11 | 345 | 50.48% |
| CRWD240816C00360000 | 2024-05-07 12:08PM EDT | 2024-08-16 | 16.85 | 14.10 | 15.45 | +0.40 | +2.43% | 10 | 103 | 48.45% |
| CRWD240920C00360000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 22.64 | 20.15 | 21.10 | -0.16 | -0.70% | 1 | 108 | 49.70% |
| CRWD241018C00360000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 23.80 | 23.45 | 24.80 | 0.00 | - | 14 | 38 | 49.86% |
| CRWD241220C00360000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 30.70 | 31.95 | 33.05 | 0.00 | - | 1 | 263 | 50.38% |
| CRWD250117C00360000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 37.71 | 33.90 | 35.50 | +0.96 | +2.61% | 13 | 295 | 50.44% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 40.65 | 41.35 | 42.85 | 0.00 | - | 1 | 3 | 50.86% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 42.65 | 43.80 | 45.45 | 0.00 | - | 1 | 75 | 50.92% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 50.10 | 51.85 | 0.00 | - | 2 | 55 | 51.57% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 62.25 | 65.45 | 0.00 | - | 1 | 6 | 52.29% |
| CRWD260116C00360000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 67.64 | 68.00 | 69.80 | 0.00 | - | 1 | 243 | 53.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 45.40 | 49.20 | 0.00 | - | 3 | 1 | 66.65% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 46.10 | 49.45 | 0.00 | - | - | 1 | 44.64% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 52.80 | 55.00 | 0.00 | - | 1 | 295 | 51.62% |
| CRWD240719P00360000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 56.05 | 55.05 | 57.35 | -2.30 | -3.94% | 2 | 51 | 45.70% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 78.49 | 57.15 | 58.75 | 0.00 | - | 1 | 12 | 41.36% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 59.80% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 80.25 | 63.80 | 65.55 | 0.00 | - | 2 | 77 | 41.47% |
| CRWD241220P00360000 | 2024-05-06 10:19AM EDT | 2024-12-20 | 69.79 | 68.75 | 70.90 | 0.00 | - | 2 | 91 | 40.98% |
| CRWD250117P00360000 | 2024-05-06 2:07PM EDT | 2025-01-17 | 69.70 | 70.50 | 72.70 | 0.00 | - | 6 | 240 | 40.46% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 49.12% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 52.31% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 79.65 | 81.70 | 0.00 | - | 6 | 7 | 38.90% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 37.84% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 90.10 | 91.85 | 0.00 | - | 1 | 10 | 37.91% |
© 2024 Yahoo. Todos los derechos reservados.