Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0880 +0,0008 (+0,08%) Petróleo Brent
84,36 +0,38 (+0,45%) Oro
2.442,60 +25,20 (+1,04%) Bitcoin EUR
61.229,39 -436,60 (-0,71%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-05-15 11:47AM EDT | 145.00 | 197.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00160000 | 2024-05-15 2:25PM EDT | 160.00 | 188.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 0.00% |
| CRWD241220C00180000 | 2024-05-15 9:52AM EDT | 180.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 0.00% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 0.00% |
| CRWD241220C00195000 | 2024-05-06 10:48AM EDT | 195.00 | 131.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD241220C00210000 | 2024-05-16 2:06PM EDT | 210.00 | 143.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 0.00% |
| CRWD241220C00230000 | 2024-05-10 12:06PM EDT | 230.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 118.85 | 122.10 | 0.00 | - | 10 | 39 | 57.84% |
| CRWD241220C00250000 | 2024-05-17 2:17PM EDT | 250.00 | 112.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220C00260000 | 2024-05-14 11:46AM EDT | 260.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-05-15 11:37AM EDT | 270.00 | 92.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00280000 | 2024-05-16 10:30AM EDT | 280.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00290000 | 2024-05-16 2:37PM EDT | 290.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-05-16 11:00AM EDT | 300.00 | 76.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-05-15 3:17PM EDT | 310.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00320000 | 2024-05-17 1:03PM EDT | 320.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| CRWD241220C00330000 | 2024-05-17 3:30PM EDT | 330.00 | 62.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00340000 | 2024-05-17 2:54PM EDT | 340.00 | 57.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD241220C00350000 | 2024-05-16 2:18PM EDT | 350.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD241220C00360000 | 2024-05-17 3:52PM EDT | 360.00 | 48.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CRWD241220C00370000 | 2024-05-17 10:04AM EDT | 370.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD241220C00380000 | 2024-05-16 12:28PM EDT | 380.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CRWD241220C00390000 | 2024-05-17 3:55PM EDT | 390.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| CRWD241220C00400000 | 2024-05-17 2:54PM EDT | 400.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD241220C00410000 | 2024-05-17 3:55PM EDT | 410.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CRWD241220C00420000 | 2024-05-15 2:13PM EDT | 420.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CRWD241220C00430000 | 2024-05-15 11:07AM EDT | 430.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD241220C00440000 | 2024-05-17 9:49AM EDT | 440.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220C00450000 | 2024-05-15 2:54PM EDT | 450.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD241220C00460000 | 2024-05-10 10:09AM EDT | 460.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD241220C00470000 | 2024-05-15 3:12PM EDT | 470.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD241220C00480000 | 2024-05-06 10:33AM EDT | 480.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00490000 | 2024-05-17 11:51AM EDT | 490.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD241220C00500000 | 2024-05-17 3:52PM EDT | 500.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-05-16 12:23PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241220P00150000 | 2024-05-06 10:57AM EDT | 150.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241220P00155000 | 2024-05-08 10:40AM EDT | 155.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD241220P00160000 | 2024-05-15 11:43AM EDT | 160.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241220P00175000 | 2024-05-10 9:55AM EDT | 175.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241220P00180000 | 2024-05-15 1:08PM EDT | 180.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD241220P00185000 | 2024-05-15 10:13AM EDT | 185.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00190000 | 2024-05-16 2:12PM EDT | 190.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| CRWD241220P00195000 | 2024-05-07 12:06PM EDT | 195.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00200000 | 2024-05-17 3:22PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241220P00210000 | 2024-05-16 12:23PM EDT | 210.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00220000 | 2024-05-16 9:32AM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00230000 | 2024-05-17 10:07AM EDT | 230.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00240000 | 2024-05-15 11:16AM EDT | 240.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00250000 | 2024-05-16 2:14PM EDT | 250.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00260000 | 2024-05-16 2:14PM EDT | 260.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00270000 | 2024-05-17 10:58AM EDT | 270.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00280000 | 2024-05-17 2:23PM EDT | 280.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00290000 | 2024-05-17 2:11PM EDT | 290.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD241220P00300000 | 2024-05-17 2:02PM EDT | 300.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CRWD241220P00310000 | 2024-05-15 10:30AM EDT | 310.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD241220P00320000 | 2024-05-17 10:43AM EDT | 320.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CRWD241220P00330000 | 2024-05-17 10:25AM EDT | 330.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD241220P00340000 | 2024-05-15 2:19PM EDT | 340.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CRWD241220P00350000 | 2024-05-16 2:27PM EDT | 350.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00360000 | 2024-05-15 3:58PM EDT | 360.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220P00370000 | 2024-05-16 2:42PM EDT | 370.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 60.86% |
| CRWD241220P00410000 | 2024-05-17 3:55PM EDT | 410.00 | 84.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 60.50% |
| CRWD241220P00430000 | 2024-05-13 12:14PM EDT | 430.00 | 118.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 63.09% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 54.46% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 61.01% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 56.12% |
© 2024 Yahoo. Todos los derechos reservados.