CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:46PM EDT. Mercado abierto.
Golpe:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 86.13% |
| CRWD240517C00390000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.14 | 0.01 | 0.25 | -0.01 | -6.67% | 1 | 427 | 51.47% |
| CRWD240524C00390000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 0.50 | 0.14 | 0.50 | 0.00 | - | 7 | 9 | 49.41% |
| CRWD240531C00390000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 0.44 | 0.17 | 0.72 | -0.51 | -53.68% | 1 | 2 | 44.82% |
| CRWD240607C00390000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.82 | 3.70 | 4.00 | +1.10 | +63.95% | 2 | 2 | 59.34% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 4.20 | 4.80 | 0.00 | - | 1 | 1 | 56.42% |
| CRWD240621C00390000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 4.05 | 5.15 | 5.30 | -1.07 | -20.90% | 5 | 312 | 54.53% |
| CRWD240719C00390000 | 2024-05-07 11:11AM EDT | 2024-07-19 | 6.50 | 7.60 | 7.75 | -0.80 | -10.96% | 10 | 111 | 49.41% |
| CRWD240816C00390000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 10.00 | 9.40 | 10.60 | 0.00 | - | 2 | 28 | 47.64% |
| CRWD240920C00390000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 15.48 | 15.45 | 16.00 | +0.53 | +3.55% | 1 | 102 | 49.37% |
| CRWD241018C00390000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 18.40 | 18.05 | 19.60 | +1.90 | +11.52% | 2 | 76 | 49.70% |
| CRWD241220C00390000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 23.75 | 26.30 | 26.95 | 0.00 | - | 1 | 129 | 50.12% |
| CRWD250117C00390000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 27.36 | 28.75 | 29.25 | +7.66 | +38.88% | 3 | 366 | 49.55% |
| CRWD250321C00390000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 33.46 | 35.55 | 36.35 | 0.00 | - | 1 | 77 | 50.19% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 36.95 | 40.00 | 0.00 | - | 5 | 73 | 50.26% |
| CRWD250620C00390000 | 2024-04-30 11:49AM EDT | 2025-06-20 | 34.50 | 44.30 | 45.40 | 0.00 | - | 1 | 84 | 50.94% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 57.30 | 58.55 | 0.00 | - | 1 | 20 | 51.72% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 61.85 | 62.80 | 0.00 | - | 1 | 51 | 51.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 106.09% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 74.40 | 75.75 | 0.00 | - | 2 | 3 | 51.89% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 75.75 | 76.85 | 0.00 | - | 56 | 29 | 43.97% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 76.50 | 78.35 | 0.00 | - | 1 | 6 | 40.72% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 80.55 | 81.85 | 0.00 | - | 2 | 4 | 41.10% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 44.51% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 41.55% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 97.15 | 98.60 | 0.00 | - | 1 | 27 | 37.70% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 105.65 | 108.00 | 0.00 | - | 1 | 80 | 36.51% |
© 2024 Yahoo. Todos los derechos reservados.