Mercados españoles cerrados en 7 hrs 33 min
IBEX 35
11.329,00 +1,30 (+0,01%) Euro Stoxx 50
5.067,04 -5,41 (-0,11%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
84,28 +0,30 (+0,36%) Oro
2.443,40 +26,00 (+1,08%) Bitcoin EUR
61.485,87 -402,46 (-0,65%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 0.00% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 264.00 | 267.40 | 0.00 | - | 1 | 291 | 0.00% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 0.00% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 281.00 | 285.30 | 0.00 | - | 14 | 67 | 118.04% |
| CRWD250117C00070000 | 2024-05-17 9:29AM EDT | 70.00 | 272.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 0.00% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 267.00 | 270.85 | 0.00 | - | 1 | 168 | 110.00% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 0.00% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 0.00% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 228.15 | 231.80 | 0.00 | - | 1 | 74 | 0.00% |
| CRWD250117C00100000 | 2024-05-17 11:40AM EDT | 100.00 | 249.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00105000 | 2024-04-26 10:16AM EDT | 105.00 | 205.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00110000 | 2024-05-15 2:57PM EDT | 110.00 | 236.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 206.20 | 209.80 | 0.00 | - | 1 | 612 | 0.00% |
| CRWD250117C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 177.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00135000 | 2024-05-16 1:59PM EDT | 135.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250117C00140000 | 2024-05-10 10:04AM EDT | 140.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250117C00145000 | 2024-05-14 3:13PM EDT | 145.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00150000 | 2024-05-17 3:28PM EDT | 150.00 | 202.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 155.00 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| CRWD250117C00160000 | 2024-05-16 1:30PM EDT | 160.00 | 189.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117C00165000 | 2024-05-15 2:57PM EDT | 165.00 | 185.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 170.00 | 150.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00175000 | 2024-05-09 1:53PM EDT | 175.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 180.00 | 117.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 185.00 | 121.55 | 169.00 | 172.95 | 0.00 | - | 14 | 146 | 70.69% |
| CRWD250117C00190000 | 2024-05-16 3:45PM EDT | 190.00 | 161.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117C00200000 | 2024-05-17 9:40AM EDT | 200.00 | 153.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00210000 | 2024-05-17 12:44PM EDT | 210.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250117C00220000 | 2024-05-15 2:21PM EDT | 220.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00230000 | 2024-05-14 1:58PM EDT | 230.00 | 116.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 240.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250117C00250000 | 2024-05-17 1:45PM EDT | 250.00 | 116.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD250117C00260000 | 2024-05-16 2:59PM EDT | 260.00 | 105.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-05-15 3:13PM EDT | 270.00 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00280000 | 2024-05-10 1:37PM EDT | 280.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00290000 | 2024-05-17 2:19PM EDT | 290.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD250117C00300000 | 2024-05-17 3:54PM EDT | 300.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CRWD250117C00310000 | 2024-05-17 2:19PM EDT | 310.00 | 74.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD250117C00320000 | 2024-05-17 11:16AM EDT | 320.00 | 70.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250117C00330000 | 2024-05-17 12:11PM EDT | 330.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00340000 | 2024-05-17 12:47PM EDT | 340.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CRWD250117C00350000 | 2024-05-17 3:40PM EDT | 350.00 | 55.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| CRWD250117C00360000 | 2024-05-17 2:24PM EDT | 360.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD250117C00370000 | 2024-05-17 3:22PM EDT | 370.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CRWD250117C00380000 | 2024-05-17 3:39PM EDT | 380.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD250117C00390000 | 2024-05-17 11:12AM EDT | 390.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117C00400000 | 2024-05-17 3:54PM EDT | 400.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CRWD250117C00410000 | 2024-05-17 1:33PM EDT | 410.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117C00420000 | 2024-05-17 12:16PM EDT | 420.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CRWD250117C00430000 | 2024-05-17 10:09AM EDT | 430.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRWD250117C00440000 | 2024-05-17 12:59PM EDT | 440.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CRWD250117C00450000 | 2024-05-17 3:44PM EDT | 450.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD250117C00460000 | 2024-05-17 1:11PM EDT | 460.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRWD250117C00470000 | 2024-05-16 2:55PM EDT | 470.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| CRWD250117C00480000 | 2024-05-17 11:04AM EDT | 480.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00490000 | 2024-05-15 2:22PM EDT | 490.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250117C00500000 | 2024-05-17 3:56PM EDT | 500.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD250117P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD250117P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD250117P00065000 | 2024-05-06 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRWD250117P00070000 | 2024-05-06 12:23PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD250117P00075000 | 2024-05-06 12:23PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD250117P00080000 | 2024-05-14 10:52AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250117P00085000 | 2024-05-14 10:52AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD250117P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250117P00095000 | 2024-05-06 12:25PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CRWD250117P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250117P00105000 | 2024-05-10 2:58PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD250117P00110000 | 2024-05-10 2:58PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD250117P00115000 | 2024-05-10 2:56PM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250117P00120000 | 2024-05-10 2:56PM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD250117P00125000 | 2024-05-10 2:56PM EDT | 125.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD250117P00130000 | 2024-05-10 2:56PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD250117P00135000 | 2024-05-10 2:57PM EDT | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD250117P00140000 | 2024-05-10 2:57PM EDT | 140.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250117P00150000 | 2024-05-15 1:34PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| CRWD250117P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD250117P00165000 | 2024-05-10 9:30AM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00170000 | 2024-05-15 2:38PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| CRWD250117P00175000 | 2024-05-03 3:05PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00180000 | 2024-05-15 3:51PM EDT | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD250117P00185000 | 2024-05-17 2:10PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRWD250117P00190000 | 2024-05-15 1:06PM EDT | 190.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD250117P00195000 | 2024-05-10 9:40AM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00200000 | 2024-05-17 3:59PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00210000 | 2024-05-16 2:56PM EDT | 210.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00220000 | 2024-05-16 11:19AM EDT | 220.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250117P00230000 | 2024-05-15 2:00PM EDT | 230.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250117P00240000 | 2024-05-17 1:19PM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250117P00250000 | 2024-05-17 2:56PM EDT | 250.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CRWD250117P00260000 | 2024-05-17 12:08PM EDT | 260.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117P00270000 | 2024-05-16 11:19AM EDT | 270.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD250117P00280000 | 2024-05-17 3:14PM EDT | 280.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250117P00290000 | 2024-05-17 11:42AM EDT | 290.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250117P00300000 | 2024-05-17 1:54PM EDT | 300.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| CRWD250117P00310000 | 2024-05-15 12:49PM EDT | 310.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD250117P00320000 | 2024-05-16 2:08PM EDT | 320.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250117P00330000 | 2024-05-17 3:41PM EDT | 330.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250117P00340000 | 2024-05-17 11:31AM EDT | 340.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250117P00350000 | 2024-05-17 12:51PM EDT | 350.00 | 48.72 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CRWD250117P00360000 | 2024-05-17 11:31AM EDT | 360.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117P00370000 | 2024-05-15 3:55PM EDT | 370.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250117P00380000 | 2024-05-16 3:08PM EDT | 380.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 56.98% |
| CRWD250117P00400000 | 2024-05-17 1:10PM EDT | 400.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117P00410000 | 2024-05-02 12:02PM EDT | 410.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 420.00 | 134.88 | 91.50 | 94.35 | 0.00 | - | 3 | 7 | 39.30% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 82.00% |
| CRWD250117P00440000 | 2024-05-15 3:37PM EDT | 440.00 | 109.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00450000 | 2024-05-17 11:37AM EDT | 450.00 | 116.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 55.35% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 56.03% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 163.95 | 165.85 | 0.00 | - | 3 | 0 | 61.28% |
| CRWD250117P00500000 | 2024-05-10 9:32AM EDT | 500.00 | 178.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.