CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EDT. Mercado abierto.
Golpe:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 93 | 84.96% |
| CRWD240517C00370000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 0.31 | 0.10 | 0.37 | +0.01 | +3.33% | 3 | 461 | 50.98% |
| CRWD240524C00370000 | 2024-05-06 2:03PM EDT | 2024-05-24 | 0.83 | 0.57 | 0.68 | 0.00 | - | 1 | 22 | 44.63% |
| CRWD240531C00370000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 1.40 | 1.04 | 1.33 | 0.00 | - | 3 | 16 | 43.86% |
| CRWD240607C00370000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 6.00 | 5.20 | 5.60 | -0.60 | -9.09% | 1 | 27 | 58.53% |
| CRWD240621C00370000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 6.95 | 6.85 | 7.10 | -0.98 | -12.36% | 1 | 397 | 53.75% |
| CRWD240719C00370000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 10.95 | 9.75 | 10.05 | 0.00 | - | 14 | 176 | 49.33% |
| CRWD240816C00370000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 13.75 | 12.20 | 13.30 | 0.00 | - | 7 | 73 | 47.81% |
| CRWD240920C00370000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 21.50 | 18.65 | 18.95 | +1.35 | +6.70% | 1 | 244 | 49.42% |
| CRWD241018C00370000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 21.30 | 21.90 | 22.25 | +0.30 | +1.43% | 1 | 46 | 49.22% |
| CRWD241220C00370000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 30.00 | 30.00 | 30.65 | -1.00 | -3.23% | 3 | 313 | 50.34% |
| CRWD250117C00370000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 32.81 | 32.30 | 33.20 | 0.00 | - | 1 | 841 | 50.30% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 38.60 | 40.70 | 0.00 | - | 1 | 52 | 50.63% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 41.85 | 42.60 | 0.00 | - | 4 | 63 | 50.73% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 50.19% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 60.55 | 62.45 | 0.00 | - | 1 | 2 | 52.13% |
| CRWD260116C00370000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 66.25 | 65.05 | 66.55 | +2.00 | +3.11% | 1 | 53 | 52.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 58.00 | 54.90 | 57.95 | +4.00 | +7.41% | 4 | 2 | 71.41% |
| CRWD240621P00370000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 59.50 | 60.10 | 61.40 | 0.00 | - | 2 | 99 | 48.38% |
| CRWD240719P00370000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 61.00 | 61.55 | 63.80 | 0.00 | - | 2 | 32 | 44.00% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 2024-08-16 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 40.28% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 41.43% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 69.30 | 71.10 | 0.00 | - | 12 | 24 | 39.85% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 75.65 | 77.25 | 0.00 | - | 1 | 50 | 40.67% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 76.35 | 78.05 | 0.00 | - | 5 | 56 | 39.19% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 46.61% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 38.18% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 45.45% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 36.11% |
© 2024 Yahoo. Todos los derechos reservados.