Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.353,50 +15,30 (+0,13%) Euro Stoxx 50
4.989,94 +7,76 (+0,16%) Dólar/Euro
1,0825 -0,0011 (-0,10%) Petróleo Brent
81,82 -0,04 (-0,05%) Oro
2.365,00 -1,50 (-0,06%) Bitcoin EUR
63.160,65 +586,11 (+0,94%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 326.48% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-05-09 2:40PM EDT | 125.00 | 193.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00130000 | 2024-05-16 1:37PM EDT | 130.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 210.45 | 214.10 | 0.00 | - | 12 | 19 | 323.26% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 132.08% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 233.33% |
| CRWD240719C00150000 | 2024-05-20 3:04PM EDT | 150.00 | 197.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 119.17% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 185.60 | 189.30 | 0.00 | - | 2 | 24 | 272.55% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 113.90% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 145.04% |
| CRWD240719C00180000 | 2024-05-30 10:24AM EDT | 180.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00185000 | 2024-05-23 11:07AM EDT | 185.00 | 163.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00190000 | 2024-05-23 11:07AM EDT | 190.00 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00195000 | 2024-05-24 11:10AM EDT | 195.00 | 159.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00200000 | 2024-05-30 10:16AM EDT | 200.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00210000 | 2024-05-30 12:28PM EDT | 210.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00220000 | 2024-05-30 10:13AM EDT | 220.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00230000 | 2024-05-30 3:52PM EDT | 230.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00240000 | 2024-05-30 3:26PM EDT | 240.00 | 80.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719C00250000 | 2024-05-30 9:35AM EDT | 250.00 | 95.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240719C00260000 | 2024-05-30 1:34PM EDT | 260.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-05-30 2:56PM EDT | 270.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240719C00280000 | 2024-05-30 3:59PM EDT | 280.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719C00290000 | 2024-05-30 12:50PM EDT | 290.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719C00300000 | 2024-05-30 3:42PM EDT | 300.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-05-30 3:59PM EDT | 310.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| CRWD240719C00320000 | 2024-05-30 3:58PM EDT | 320.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| CRWD240719C00330000 | 2024-05-30 3:58PM EDT | 330.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| CRWD240719C00340000 | 2024-05-30 3:57PM EDT | 340.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| CRWD240719C00350000 | 2024-05-30 3:55PM EDT | 350.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 6.25% |
| CRWD240719C00360000 | 2024-05-30 3:57PM EDT | 360.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| CRWD240719C00370000 | 2024-05-30 3:51PM EDT | 370.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| CRWD240719C00380000 | 2024-05-30 3:59PM EDT | 380.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CRWD240719C00390000 | 2024-05-30 3:55PM EDT | 390.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| CRWD240719C00400000 | 2024-05-30 3:37PM EDT | 400.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CRWD240719C00410000 | 2024-05-30 3:01PM EDT | 410.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240719C00420000 | 2024-05-30 3:50PM EDT | 420.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CRWD240719C00430000 | 2024-05-30 3:56PM EDT | 430.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CRWD240719C00440000 | 2024-05-30 3:00PM EDT | 440.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRWD240719C00450000 | 2024-05-30 3:30PM EDT | 450.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRWD240719C00460000 | 2024-05-30 3:56PM EDT | 460.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRWD240719C00470000 | 2024-05-28 12:50PM EDT | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719C00480000 | 2024-05-30 2:38PM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719C00490000 | 2024-05-23 11:02AM EDT | 490.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719C00500000 | 2024-05-30 3:00PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CRWD240719C00510000 | 2024-05-23 9:51AM EDT | 510.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240719C00520000 | 2024-05-30 12:52PM EDT | 520.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-05-29 2:05PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 753 | 121.39% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 10 | 35 | 111.91% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 7 | 12 | 107.72% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 103.52% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.53 | 0.00 | - | 5 | 14 | 99.61% |
| CRWD240719P00140000 | 2024-05-30 11:57AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.01 | 0.55 | 0.00 | - | 3 | 23 | 92.29% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.01 | 0.44 | 0.00 | - | 2 | 216 | 86.13% |
| CRWD240719P00155000 | 2024-05-23 11:16AM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240719P00160000 | 2024-05-23 11:16AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 80.57% |
| CRWD240719P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRWD240719P00175000 | 2024-05-28 3:20PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRWD240719P00180000 | 2024-05-22 10:14AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00185000 | 2024-05-06 11:42AM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00190000 | 2024-05-30 2:45PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00195000 | 2024-05-30 11:18AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240719P00200000 | 2024-05-30 11:10AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD240719P00210000 | 2024-05-24 3:12PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240719P00220000 | 2024-05-30 3:18PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CRWD240719P00230000 | 2024-05-30 3:40PM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| CRWD240719P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CRWD240719P00250000 | 2024-05-30 3:59PM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| CRWD240719P00260000 | 2024-05-30 3:36PM EDT | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| CRWD240719P00270000 | 2024-05-30 3:55PM EDT | 270.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| CRWD240719P00280000 | 2024-05-30 3:47PM EDT | 280.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| CRWD240719P00290000 | 2024-05-30 3:56PM EDT | 290.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| CRWD240719P00300000 | 2024-05-30 3:59PM EDT | 300.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| CRWD240719P00310000 | 2024-05-30 3:59PM EDT | 310.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| CRWD240719P00320000 | 2024-05-30 3:59PM EDT | 320.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CRWD240719P00330000 | 2024-05-30 3:48PM EDT | 330.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CRWD240719P00340000 | 2024-05-30 3:43PM EDT | 340.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CRWD240719P00350000 | 2024-05-30 3:11PM EDT | 350.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| CRWD240719P00360000 | 2024-05-30 11:47AM EDT | 360.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240719P00370000 | 2024-05-30 3:54PM EDT | 370.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00380000 | 2024-05-29 9:59AM EDT | 380.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00390000 | 2024-05-30 9:35AM EDT | 390.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00400000 | 2024-05-30 9:35AM EDT | 400.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00410000 | 2024-05-02 2:50PM EDT | 410.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240719P00420000 | 2024-05-14 10:26AM EDT | 420.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00430000 | 2024-05-23 9:41AM EDT | 430.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.