U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,011.00 -16.00 (-0.04%) F Nasdaq
18,204.25 +4.75 (+0.03%) E-mini Russell 2000 Index Futur
2,072.40 -4.30 (-0.21%) Petróleo
78.05 -0.33 (-0.42%) Oro
2,316.50 -7.70 (-0.33%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00410000 | 2024-05-06 1:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 330 | 64.84% |
| CRWD240524C00410000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 0.18 | 0.01 | 0.68 | 0.00 | - | 1 | 3 | 61.18% |
| CRWD240607C00410000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 1.80 | 1.22 | 2.50 | -0.62 | -25.62% | 3 | 1 | 61.84% |
| CRWD240621C00410000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 2.75 | 2.40 | 2.93 | -0.24 | -8.03% | 8 | 272 | 55.88% |
| CRWD240719C00410000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 5.10 | 3.40 | 4.35 | +0.40 | +8.51% | 7 | 36 | 50.01% |
| CRWD240816C00410000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 6.40 | 5.80 | 6.25 | 0.00 | - | 1 | 62 | 47.44% |
| CRWD240920C00410000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 11.75 | 9.00 | 10.50 | +4.40 | +59.86% | 1 | 124 | 48.93% |
| CRWD241018C00410000 | 2024-05-07 12:43PM EDT | 2024-10-18 | 14.50 | 12.05 | 13.20 | +1.00 | +7.41% | 31 | 47 | 48.72% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 13.07 | 19.40 | 20.00 | 0.00 | - | 1 | 115 | 49.59% |
| CRWD250117C00410000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 25.00 | 21.70 | 23.95 | +1.00 | +4.17% | 1 | 244 | 51.00% |
| CRWD250321C00410000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 25.30 | 27.10 | 28.65 | 0.00 | - | 3 | 60 | 50.02% |
| CRWD250417C00410000 | 2024-05-03 2:59PM EDT | 2025-04-17 | 29.85 | 30.15 | 31.15 | 0.00 | - | 3 | 13 | 50.20% |
| CRWD250620C00410000 | 2024-04-29 10:14AM EDT | 2025-06-20 | 34.41 | 35.20 | 37.00 | 0.00 | - | 2 | 15 | 50.01% |
| CRWD251121C00410000 | 2024-04-29 9:37AM EDT | 2025-11-21 | 45.50 | 47.30 | 50.05 | 0.00 | - | 2 | 16 | 50.87% |
| CRWD260116C00410000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 44.51 | 53.20 | 54.70 | 0.00 | - | 1 | 13 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 2024-05-17 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 2024-06-21 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 106.80 | 98.20 | 100.10 | 0.00 | - | 6 | 2 | 43.85% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 119.78 | 101.50 | 103.90 | 0.00 | - | 1 | 3 | 41.32% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 2024-12-20 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 21.07% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 113.70 | 107.50 | 110.30 | 0.00 | - | 2 | 28 | 38.68% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 2026-01-16 | 121.21 | 123.15 | 126.00 | 0.00 | - | 2 | 200 | 35.83% |
© 2024 Yahoo. Todos los derechos reservados.