Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.025,30 -127,70 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0731 -0,0021 (-0,19%) Petróleo Brent
84,13 +0,55 (+0,66%) Oro
2.319,00 -3,30 (-0,14%) Bitcoin EUR
56.964,82 -1.218,61 (-2,09%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-06 10:20AM EDT | 165.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240510C00175000 | 2024-05-07 10:01AM EDT | 175.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 180.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240510C00195000 | 2024-05-08 11:19AM EDT | 195.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 200.00 | 111.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240510C00205000 | 2024-05-07 3:41PM EDT | 205.00 | 111.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240510C00235000 | 2024-05-01 3:07PM EDT | 235.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 240.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240510C00242500 | 2024-05-03 11:10AM EDT | 242.50 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| CRWD240510C00255000 | 2024-05-03 2:36PM EDT | 255.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CRWD240510C00265000 | 2024-05-03 2:47PM EDT | 265.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CRWD240510C00270000 | 2024-05-08 1:53PM EDT | 270.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240510C00272500 | 2024-05-02 9:31AM EDT | 272.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRWD240510C00275000 | 2024-05-03 1:33PM EDT | 275.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| CRWD240510C00277500 | 2024-05-02 9:31AM EDT | 277.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CRWD240510C00280000 | 2024-05-08 3:36PM EDT | 280.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240510C00282500 | 2024-05-01 11:00AM EDT | 282.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 26 | 23 | 0.00% |
| CRWD240510C00285000 | 2024-05-08 3:36PM EDT | 285.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| CRWD240510C00287500 | 2024-05-08 9:43AM EDT | 287.50 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 290.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 9 | 408 | 0.00% |
| CRWD240510C00292500 | 2024-05-08 11:06AM EDT | 292.50 | 24.84 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| CRWD240510C00295000 | 2024-05-08 10:38AM EDT | 295.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| CRWD240510C00297500 | 2024-05-08 11:06AM EDT | 297.50 | 19.86 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| CRWD240510C00300000 | 2024-05-08 11:56AM EDT | 300.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 0.00% |
| CRWD240510C00302500 | 2024-05-08 3:54PM EDT | 302.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 0.00% |
| CRWD240510C00305000 | 2024-05-08 3:21PM EDT | 305.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 89 | 304 | 0.00% |
| CRWD240510C00307500 | 2024-05-08 3:03PM EDT | 307.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 754 | 0.00% |
| CRWD240510C00310000 | 2024-05-08 3:46PM EDT | 310.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 145 | 632 | 0.00% |
| CRWD240510C00312500 | 2024-05-08 3:41PM EDT | 312.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 616 | 346 | 0.00% |
| CRWD240510C00315000 | 2024-05-08 3:58PM EDT | 315.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 632 | 867 | 1.56% |
| CRWD240510C00317500 | 2024-05-08 3:58PM EDT | 317.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,174 | 388 | 3.13% |
| CRWD240510C00320000 | 2024-05-08 3:58PM EDT | 320.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 717 | 755 | 6.25% |
| CRWD240510C00322500 | 2024-05-08 3:48PM EDT | 322.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 251 | 374 | 6.25% |
| CRWD240510C00325000 | 2024-05-08 3:59PM EDT | 325.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 564 | 787 | 12.50% |
| CRWD240510C00327500 | 2024-05-08 3:54PM EDT | 327.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 953 | 627 | 12.50% |
| CRWD240510C00330000 | 2024-05-08 3:59PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 654 | 964 | 12.50% |
| CRWD240510C00332500 | 2024-05-08 3:38PM EDT | 332.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 201 | 318 | 12.50% |
| CRWD240510C00335000 | 2024-05-08 3:05PM EDT | 335.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 318 | 696 | 25.00% |
| CRWD240510C00337500 | 2024-05-08 3:04PM EDT | 337.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 124 | 25.00% |
| CRWD240510C00340000 | 2024-05-08 3:53PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 365 | 25.00% |
| CRWD240510C00342500 | 2024-05-08 9:30AM EDT | 342.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| CRWD240510C00345000 | 2024-05-08 3:58PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 25.00% |
| CRWD240510C00347500 | 2024-05-07 1:15PM EDT | 347.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 103 | 25.00% |
| CRWD240510C00350000 | 2024-05-08 12:50PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| CRWD240510C00352500 | 2024-05-08 2:20PM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 25.00% |
| CRWD240510C00355000 | 2024-05-08 2:05PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 25.00% |
| CRWD240510C00357500 | 2024-05-01 3:05PM EDT | 357.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRWD240510C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 215 | 50.00% |
| CRWD240510C00362500 | 2024-05-08 11:24AM EDT | 362.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CRWD240510C00365000 | 2024-05-08 2:05PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 50.00% |
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| CRWD240510C00375000 | 2024-05-06 2:44PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| CRWD240510C00380000 | 2024-05-08 1:11PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRWD240510C00425000 | 2024-05-08 2:53PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 50.00% |
| CRWD240510C00440000 | 2024-05-08 10:24AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 50.00% |
| CRWD240510C00445000 | 2024-05-07 10:21AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 136 | 50.00% |
| CRWD240510C00450000 | 2024-05-07 9:57AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| CRWD240510P00170000 | 2024-05-06 9:45AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| CRWD240510P00175000 | 2024-04-30 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 50.00% |
| CRWD240510P00185000 | 2024-05-03 10:16AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 50.00% |
| CRWD240510P00190000 | 2024-05-03 12:47PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| CRWD240510P00195000 | 2024-05-03 12:47PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| CRWD240510P00220000 | 2024-05-07 9:56AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CRWD240510P00225000 | 2024-05-06 11:16AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 50.00% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CRWD240510P00235000 | 2024-05-08 9:53AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| CRWD240510P00245000 | 2024-05-08 2:05PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| CRWD240510P00247500 | 2024-05-08 2:31PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| CRWD240510P00250000 | 2024-05-08 3:56PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 222 | 50.00% |
| CRWD240510P00252500 | 2024-05-06 12:01PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| CRWD240510P00255000 | 2024-05-08 2:05PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 287 | 50.00% |
| CRWD240510P00257500 | 2024-05-08 12:03PM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| CRWD240510P00260000 | 2024-05-08 3:56PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 50.00% |
| CRWD240510P00262500 | 2024-05-08 11:01AM EDT | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| CRWD240510P00265000 | 2024-05-08 11:01AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 50.00% |
| CRWD240510P00267500 | 2024-05-06 1:07PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CRWD240510P00270000 | 2024-05-08 3:05PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 491 | 50.00% |
| CRWD240510P00272500 | 2024-05-08 11:02AM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 50.00% |
| CRWD240510P00275000 | 2024-05-08 10:48AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 50.00% |
| CRWD240510P00277500 | 2024-05-07 3:46PM EDT | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 25.00% |
| CRWD240510P00280000 | 2024-05-08 3:18PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 340 | 25.00% |
| CRWD240510P00282500 | 2024-05-08 3:03PM EDT | 282.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 257 | 25.00% |
| CRWD240510P00285000 | 2024-05-08 3:30PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 264 | 25.00% |
| CRWD240510P00287500 | 2024-05-08 1:29PM EDT | 287.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 239 | 25.00% |
| CRWD240510P00290000 | 2024-05-08 3:29PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 541 | 25.00% |
| CRWD240510P00292500 | 2024-05-08 3:37PM EDT | 292.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 60 | 586 | 25.00% |
| CRWD240510P00295000 | 2024-05-08 3:51PM EDT | 295.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 209 | 565 | 25.00% |
| CRWD240510P00297500 | 2024-05-08 3:51PM EDT | 297.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 266 | 370 | 12.50% |
| CRWD240510P00300000 | 2024-05-08 3:39PM EDT | 300.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 553 | 525 | 12.50% |
| CRWD240510P00302500 | 2024-05-08 3:54PM EDT | 302.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 567 | 377 | 12.50% |
| CRWD240510P00305000 | 2024-05-08 3:43PM EDT | 305.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 560 | 446 | 12.50% |
| CRWD240510P00307500 | 2024-05-08 3:58PM EDT | 307.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 581 | 469 | 6.25% |
| CRWD240510P00310000 | 2024-05-08 3:59PM EDT | 310.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 846 | 577 | 3.13% |
| CRWD240510P00312500 | 2024-05-08 3:53PM EDT | 312.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,064 | 529 | 1.56% |
| CRWD240510P00315000 | 2024-05-08 3:58PM EDT | 315.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,249 | 525 | 0.00% |
| CRWD240510P00317500 | 2024-05-08 3:37PM EDT | 317.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 501 | 232 | 0.00% |
| CRWD240510P00320000 | 2024-05-08 2:37PM EDT | 320.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 123 | 114 | 0.00% |
| CRWD240510P00325000 | 2024-05-08 2:14PM EDT | 325.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240510P00327500 | 2024-05-06 11:14AM EDT | 327.50 | 14.48 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRWD240510P00330000 | 2024-05-08 3:24PM EDT | 330.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CRWD240510P00332500 | 2024-05-03 9:50AM EDT | 332.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 340.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.