CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Golpe:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00380000 | 2024-05-07 12:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.23 | -0.22 | -95.65% | 1 | 98 | 81.84% |
| CRWD240517C00380000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 0.10 | 0.03 | 0.21 | -0.06 | -37.50% | 7 | 1,245 | 53.32% |
| CRWD240524C00380000 | 2024-05-07 1:25PM EDT | 2024-05-24 | 0.54 | 0.06 | 0.74 | -0.17 | -23.94% | 4 | 7 | 51.66% |
| CRWD240531C00380000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 0.75 | 0.55 | 1.19 | -0.17 | -18.48% | 5 | 14 | 48.39% |
| CRWD240607C00380000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 4.59 | 3.10 | 4.70 | -0.31 | -6.33% | 2 | 7 | 58.35% |
| CRWD240614C00380000 | 2024-05-07 2:02PM EDT | 2024-06-14 | 5.60 | 4.95 | 5.50 | +0.95 | +20.43% | 1 | 6 | 58.09% |
| CRWD240621C00380000 | 2024-05-07 2:11PM EDT | 2024-06-21 | 5.85 | 5.75 | 5.95 | -0.65 | -10.00% | 57 | 320 | 55.62% |
| CRWD240719C00380000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 8.25 | 8.00 | 8.45 | -0.35 | -4.07% | 3 | 211 | 50.27% |
| CRWD240816C00380000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 12.32 | 11.00 | 11.40 | +1.70 | +16.01% | 1 | 66 | 48.47% |
| CRWD240920C00380000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 17.40 | 16.55 | 17.00 | +0.15 | +0.87% | 1 | 250 | 50.00% |
| CRWD241018C00380000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 19.65 | 19.15 | 20.15 | 0.00 | - | 4 | 56 | 50.00% |
| CRWD241220C00380000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 20.48 | 27.35 | 28.10 | 0.00 | - | 1 | 298 | 50.67% |
| CRWD250117C00380000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 29.80 | 29.85 | 30.75 | -0.86 | -2.80% | 10 | 388 | 50.37% |
| CRWD250321C00380000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 38.17 | 36.95 | 37.65 | -2.33 | -5.75% | 1 | 51 | 51.25% |
| CRWD250417C00380000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 36.55 | 39.70 | 41.05 | 0.00 | - | 2 | 49 | 51.77% |
| CRWD250620C00380000 | 2024-05-03 10:09AM EDT | 2025-06-20 | 41.81 | 44.65 | 46.45 | 0.00 | - | 1 | 29 | 51.49% |
| CRWD251121C00380000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 43.95 | 57.10 | 60.15 | 0.00 | - | 4 | 14 | 52.33% |
| CRWD260116C00380000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 59.50 | 63.60 | 64.45 | 0.00 | - | 3 | 105 | 53.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 2024-05-17 | 65.96 | 68.20 | 71.45 | 0.00 | - | 1 | 0 | 90.60% |
| CRWD240524P00380000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 76.80 | 62.85 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 86.00 | 63.10 | 66.05 | 0.00 | - | - | 1 | 0.00% |
| CRWD240621P00380000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 68.10 | 67.30 | 68.85 | -10.70 | -13.58% | 2 | 12 | 39.64% |
| CRWD240719P00380000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 69.20 | 68.85 | 71.05 | 0.00 | - | 2 | 18 | 38.87% |
| CRWD240816P00380000 | 2024-05-06 11:57AM EDT | 2024-08-16 | 71.55 | 70.70 | 72.70 | 0.00 | - | 1 | 2 | 37.06% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 2024-09-20 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 45.82% |
| CRWD241018P00380000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 67.20 | 77.05 | 78.30 | 0.00 | - | 3 | 7 | 38.00% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 2024-12-20 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 42.35% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 2025-01-17 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 44.48% |
| CRWD250417P00380000 | 2024-04-16 12:41PM EDT | 2025-04-17 | 96.96 | 87.95 | 89.40 | 0.00 | - | 1 | 7 | 36.56% |
| CRWD250620P00380000 | 2024-03-12 2:45PM EDT | 2025-06-20 | 88.84 | 87.50 | 91.30 | 0.00 | - | - | 201 | 35.11% |
| CRWD251121P00380000 | 2024-03-08 12:17PM EDT | 2025-11-21 | 97.00 | 96.65 | 98.45 | 0.00 | - | 1 | 1 | 34.74% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 2026-01-16 | 116.63 | 100.95 | 102.80 | 0.00 | - | 2 | 40 | 35.87% |
© 2024 Yahoo. Todos los derechos reservados.