Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0853 +0,0018 (+0,16%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
62.531,70 +116,08 (+0,19%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00390000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.20 | 1.00 | 1.30 | -4.81 | -80.03% | 504 | 277 | 107.08% |
| CRWD240614C00390000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 2.11 | 1.60 | 2.92 | -1.09 | -34.06% | 55 | 158 | 85.08% |
| CRWD240621C00390000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.62 | 2.26 | 2.98 | -5.68 | -68.43% | 118 | 369 | 71.28% |
| CRWD240628C00390000 | 2024-05-31 9:46AM EDT | 2024-06-28 | 3.86 | 2.12 | 4.00 | -0.19 | -4.69% | 8 | 40 | 63.98% |
| CRWD240705C00390000 | 2024-05-28 9:36AM EDT | 2024-07-05 | 10.46 | 2.32 | 4.40 | 0.00 | - | 1 | 1 | 58.53% |
| CRWD240719C00390000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 4.63 | 3.80 | 4.90 | -7.98 | -63.28% | 21 | 293 | 53.17% |
| CRWD240816C00390000 | 2024-05-31 11:53AM EDT | 2024-08-16 | 6.81 | 6.65 | 7.45 | -1.44 | -17.45% | 11 | 577 | 50.58% |
| CRWD240920C00390000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 11.30 | 10.65 | 12.60 | -4.65 | -29.15% | 7 | 108 | 51.53% |
| CRWD241018C00390000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 14.02 | 13.40 | 15.35 | -2.38 | -14.51% | 7 | 106 | 50.28% |
| CRWD241220C00390000 | 2024-05-31 10:19AM EDT | 2024-12-20 | 22.45 | 21.95 | 24.15 | -13.95 | -38.32% | 7 | 178 | 50.91% |
| CRWD250117C00390000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 24.65 | 23.85 | 26.40 | -16.39 | -39.94% | 7 | 336 | 51.31% |
| CRWD250321C00390000 | 2024-05-31 11:44AM EDT | 2025-03-21 | 30.65 | 30.45 | 32.95 | -17.93 | -36.91% | 5 | 76 | 50.39% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 33.00 | 32.65 | 35.15 | -2.00 | -5.71% | 2 | 73 | 50.15% |
| CRWD250620C00390000 | 2024-05-31 12:11PM EDT | 2025-06-20 | 39.29 | 39.30 | 41.95 | -4.71 | -10.70% | 1 | 102 | 51.12% |
| CRWD251121C00390000 | 2024-05-29 1:14PM EDT | 2025-11-21 | 72.78 | 51.55 | 55.90 | 0.00 | - | 1 | 22 | 51.85% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 59.15 | 60.85 | 0.00 | - | 1 | 51 | 53.27% |
| CRWD261218C00390000 | 2024-05-31 3:38PM EDT | 2026-12-18 | 78.05 | 77.70 | 82.00 | +78.05 | - | 2 | 0 | 52.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00390000 | 2024-05-30 10:35AM EDT | 2024-06-07 | 62.44 | 75.60 | 79.70 | +20.47 | +48.77% | 2 | 35 | 110.30% |
| CRWD240621P00390000 | 2024-05-30 11:47AM EDT | 2024-06-21 | 65.71 | 77.20 | 80.50 | +16.26 | +32.88% | 5 | 21 | 70.57% |
| CRWD240719P00390000 | 2024-05-30 9:35AM EDT | 2024-07-19 | 57.55 | 78.30 | 81.85 | +6.55 | +12.84% | 1 | 52 | 50.85% |
| CRWD240816P00390000 | 2024-05-24 1:26PM EDT | 2024-08-16 | 49.45 | 79.00 | 83.15 | 0.00 | - | 1 | 6 | 49.03% |
| CRWD240920P00390000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 63.85 | 82.55 | 85.80 | 0.00 | - | 1 | 4 | 45.85% |
| CRWD241018P00390000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 64.35 | 84.35 | 87.40 | 0.00 | - | 6 | 8 | 43.63% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 40.01% |
| CRWD250417P00390000 | 2024-05-28 10:42AM EDT | 2025-04-17 | 76.70 | 94.00 | 98.20 | 0.00 | - | 2 | 0 | 39.39% |
| CRWD250620P00390000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 82.60 | 97.85 | 102.00 | 0.00 | - | 6 | 33 | 39.14% |
| CRWD260116P00390000 | 2024-05-31 11:14AM EDT | 2026-01-16 | 111.10 | 106.20 | 110.50 | +18.54 | +20.03% | 8 | 95 | 37.02% |
© 2024 Yahoo. Todos los derechos reservados.