Mercados españoles abiertos en 8 hrs 33 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.487,90 +433,80 (+1,14%) Dólar/Euro
1,0857 +0,0021 (+0,20%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.537,42 +106,48 (+0,17%)
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:
Precio de ejercicio:220.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00220000 | 2024-05-31 12:07PM EDT | 2024-06-21 | 91.50 | 92.50 | 96.65 | -37.63 | -29.14% | 10 | 789 | 87.45% |
| CRWD240719C00220000 | 2024-05-30 10:13AM EDT | 2024-07-19 | 112.00 | 94.00 | 98.20 | -22.73 | -16.87% | 1 | 210 | 69.87% |
| CRWD240816C00220000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 125.30 | 96.40 | 100.00 | 0.00 | - | 9 | 19 | 65.65% |
| CRWD240920C00220000 | 2024-05-30 2:58PM EDT | 2024-09-20 | 106.42 | 99.60 | 103.40 | 0.00 | - | 1 | 446 | 64.72% |
| CRWD241018C00220000 | 2024-04-09 1:39PM EDT | 2024-10-18 | 103.80 | 106.70 | 110.20 | 0.00 | - | 4 | 5 | 73.96% |
| CRWD241220C00220000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 120.97 | 107.95 | 110.70 | 0.00 | - | 1 | 128 | 62.89% |
| CRWD250117C00220000 | 2024-05-22 11:23AM EDT | 2025-01-17 | 107.55 | 109.70 | 112.65 | -34.06 | -24.05% | 1 | 736 | 61.95% |
| CRWD250321C00220000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 97.33 | 113.95 | 118.05 | 0.00 | - | 1 | 11 | 61.58% |
| CRWD250417C00220000 | 2024-05-20 12:40PM EDT | 2025-04-17 | 147.41 | 115.55 | 120.50 | 0.00 | - | 1 | 119 | 61.55% |
| CRWD250620C00220000 | 2024-05-30 3:22PM EDT | 2025-06-20 | 126.05 | 120.05 | 125.00 | 0.00 | - | 6 | 112 | 61.39% |
| CRWD251121C00220000 | 2024-05-15 11:08AM EDT | 2025-11-21 | 153.10 | 130.00 | 134.45 | 0.00 | - | 1 | 19 | 61.11% |
| CRWD260116C00220000 | 2024-05-30 3:57PM EDT | 2026-01-16 | 138.25 | 133.10 | 137.95 | 0.00 | - | 1 | 154 | 61.12% |
| CRWD261218C00220000 | 2024-05-30 10:33AM EDT | 2026-12-18 | 166.50 | 150.00 | 154.50 | 0.00 | - | 15 | 16 | 60.80% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00220000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.28 | -0.27 | -58.70% | 294 | 7 | 119.53% |
| CRWD240621P00220000 | 2024-05-31 2:44PM EDT | 2024-06-21 | 0.48 | 0.34 | 1.04 | +0.33 | +220.00% | 82 | 1,107 | 83.20% |
| CRWD240628P00220000 | 2024-05-30 2:45PM EDT | 2024-06-28 | 0.50 | 0.22 | 0.80 | 0.00 | - | 1 | 2 | 67.97% |
| CRWD240705P00220000 | 2024-05-30 3:17PM EDT | 2024-07-05 | 0.66 | 0.04 | 1.28 | +0.17 | +34.69% | 5 | 5 | 63.33% |
| CRWD240719P00220000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 1.24 | 0.66 | 1.44 | +0.87 | +235.14% | 55 | 1,016 | 58.11% |
| CRWD240816P00220000 | 2024-05-31 2:29PM EDT | 2024-08-16 | 2.22 | 1.34 | 2.41 | +0.64 | +40.51% | 7 | 889 | 52.23% |
| CRWD240920P00220000 | 2024-05-31 1:23PM EDT | 2024-09-20 | 4.40 | 3.60 | 4.35 | +0.28 | +6.80% | 2 | 203 | 52.33% |
| CRWD241018P00220000 | 2024-05-31 1:40PM EDT | 2024-10-18 | 5.60 | 4.55 | 5.45 | +0.35 | +6.67% | 12 | 38 | 50.01% |
| CRWD241220P00220000 | 2024-05-31 9:58AM EDT | 2024-12-20 | 8.19 | 7.90 | 9.75 | -0.55 | -6.29% | 1 | 1,355 | 50.08% |
| CRWD250117P00220000 | 2024-05-30 2:42PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.40 | +3.50 | +53.85% | 150 | 498 | 49.88% |
| CRWD250321P00220000 | 2024-05-30 9:52AM EDT | 2025-03-21 | 10.30 | 11.25 | 13.80 | +2.00 | +24.10% | 9 | 286 | 49.50% |
| CRWD250417P00220000 | 2024-05-17 3:01PM EDT | 2025-04-17 | 10.73 | 12.50 | 14.90 | 0.00 | - | 2 | 73 | 48.93% |
| CRWD250620P00220000 | 2024-05-31 11:27AM EDT | 2025-06-20 | 17.53 | 14.15 | 18.05 | +2.53 | +16.87% | 4 | 171 | 48.64% |
| CRWD251121P00220000 | 2024-05-24 1:01PM EDT | 2025-11-21 | 16.74 | 20.80 | 24.35 | 0.00 | - | 5 | 5 | 47.49% |
| CRWD260116P00220000 | 2024-05-30 12:48PM EDT | 2026-01-16 | 23.10 | 21.50 | 25.40 | 0.00 | - | 4 | 434 | 46.18% |
| CRWD260618P00220000 | 2024-05-30 3:33PM EDT | 2026-06-18 | 27.43 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 45.80% |
| CRWD261218P00220000 | 2024-05-30 2:22PM EDT | 2026-12-18 | 32.00 | 30.50 | 35.50 | 0.00 | - | 2 | 3 | 44.32% |
© 2024 Yahoo. Todos los derechos reservados.