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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.46 | 0.00 | - | 4 | 7 | 109.77% |
| CRWD240517C00400000 | 2024-05-07 2:27PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.30 | +0.24 | +400.00% | 13 | 638 | 62.40% |
| CRWD240524C00400000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.49 | 0.08 | 0.34 | 0.00 | - | 2 | 7 | 51.07% |
| CRWD240531C00400000 | 2024-05-06 2:02PM EDT | 2024-05-31 | 0.39 | 0.16 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| CRWD240607C00400000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 2.46 | 1.60 | 2.65 | 0.00 | - | 1 | 1 | 58.51% |
| CRWD240621C00400000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 3.50 | 3.10 | 3.85 | -0.60 | -14.63% | 67 | 719 | 55.40% |
| CRWD240719C00400000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 6.20 | 4.45 | 5.30 | +0.25 | +4.20% | 43 | 105 | 49.46% |
| CRWD240816C00400000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 8.45 | 7.05 | 7.50 | -0.05 | -0.59% | 2 | 115 | 47.26% |
| CRWD240920C00400000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 13.55 | 11.60 | 12.10 | +0.75 | +5.86% | 5 | 1,465 | 48.84% |
| CRWD241018C00400000 | 2024-05-02 11:15AM EDT | 2024-10-18 | 13.60 | 13.65 | 14.85 | 0.00 | - | 1 | 58 | 48.51% |
| CRWD241220C00400000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 22.75 | 20.65 | 22.60 | +1.10 | +5.08% | 1 | 118 | 50.20% |
| CRWD250117C00400000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 25.36 | 23.75 | 24.45 | -1.64 | -6.07% | 6 | 381 | 49.30% |
| CRWD250321C00400000 | 2024-05-01 2:25PM EDT | 2025-03-21 | 25.00 | 29.85 | 31.10 | 0.00 | - | 4 | 72 | 50.21% |
| CRWD250417C00400000 | 2024-05-06 3:21PM EDT | 2025-04-17 | 34.85 | 32.10 | 33.60 | 0.00 | - | 1 | 73 | 50.35% |
| CRWD250620C00400000 | 2024-05-06 3:07PM EDT | 2025-06-20 | 41.15 | 38.20 | 39.60 | 0.00 | - | 2 | 352 | 50.37% |
| CRWD251121C00400000 | 2024-05-07 12:22PM EDT | 2025-11-21 | 54.80 | 50.55 | 52.90 | +4.75 | +9.49% | 3 | 23 | 51.29% |
| CRWD260116C00400000 | 2024-05-07 12:42PM EDT | 2026-01-16 | 59.10 | 55.00 | 57.00 | +1.05 | +1.81% | 6 | 104 | 51.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 2024-05-17 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240524P00400000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 96.70 | 85.35 | 88.95 | 0.00 | - | - | 0 | 72.05% |
| CRWD240621P00400000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 84.95 | 87.95 | 90.10 | 0.00 | - | 2 | 2 | 51.58% |
| CRWD240719P00400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 99.10 | 89.15 | 90.80 | 0.00 | - | 8 | 19 | 43.27% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 2024-09-20 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 76.64% |
| CRWD241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 101.15 | 93.80 | 95.95 | 0.00 | - | 2 | 5 | 38.88% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 120.67 | 99.45 | 101.35 | 0.00 | - | 1 | 68 | 37.88% |
| CRWD250620P00400000 | 2024-01-24 2:30PM EDT | 2025-06-20 | 110.25 | 110.40 | 113.45 | 0.00 | - | - | 2 | 40.25% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 2026-01-16 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 40.02% |
© 2024 Yahoo. Todos los derechos reservados.