U.S. markets open in 2 hours
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,023.00 +26.00 (+0.07%) F Nasdaq
18,164.00 -31.50 (-0.17%) E-mini Russell 2000 Index Futur
2,074.70 +3.60 (+0.17%) Petróleo
78.20 -0.28 (-0.36%) Oro
2,322.70 -8.50 (-0.36%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00440000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| CRWD240517C00440000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 50.00% |
| CRWD240621C00440000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 692 | 25.00% |
| CRWD240719C00440000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 12.50% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 2024-08-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 49 | 35 | 12.50% |
| CRWD240920C00440000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 12.50% |
| CRWD241018C00440000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| CRWD241220C00440000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| CRWD250117C00440000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 6.25% |
| CRWD250321C00440000 | 2024-05-06 11:49AM EDT | 2025-03-21 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| CRWD250417C00440000 | 2024-04-16 10:12AM EDT | 2025-04-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| CRWD250620C00440000 | 2024-05-01 12:08PM EDT | 2025-06-20 | 22.33 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| CRWD251121C00440000 | 2024-04-16 10:12AM EDT | 2025-11-21 | 34.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 2024-05-17 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 180.74% |
| CRWD240621P00440000 | 2024-04-30 9:52AM EDT | 2024-06-21 | 139.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 2024-07-19 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 2024-08-16 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 30.35% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 43.85% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 2024-12-20 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 40.64% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 2025-01-17 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 23.77% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 2026-01-16 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 32.50% |
© 2024 Yahoo. Todos los derechos reservados.