Mercados españoles cerrados
S&P 500
5.204,03 +16,36 (+0,32%) Nasdaq
16.339,30 +36,55 (+0,22%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,84 +0,26 (+0,31%) Bitcoin EUR
57.719,16 -90,80 (-0,16%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.40 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | - | 15 |
| 143.17 | +13.51 | +10.42% | 1 | 1 | 170.00 | 0.07 | 0.00 | - | 1 | 21 |
| 140.50 | 0.00 | - | 1 | 2 | 175.00 | 0.01 | 0.00 | - | - | 10 |
| 129.90 | 0.00 | - | 3 | 3 | 180.00 | 0.01 | 0.00 | - | 17 | 39 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 10 | 50 |
| 121.80 | 0.00 | - | 1 | 1 | 195.00 | 0.01 | 0.00 | - | 10 | 30 |
| 111.13 | 0.00 | - | 2 | 1 | 200.00 | 0.01 | 0.00 | - | 10 | 10 |
| 111.06 | 0.00 | - | 1 | 1 | 205.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 230.00 | 0.34 | 0.00 | - | 2 | 3 |
| 65.53 | 0.00 | - | 2 | 2 | 235.00 | 0.03 | +0.02 | +200.00% | 70 | 88 |
| 53.59 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 2 | 79 |
| 61.70 | 0.00 | - | 1 | 1 | 242.50 | - | - | - | - | - |
| 41.32 | 0.00 | - | 3 | 3 | 245.00 | 0.03 | 0.00 | - | 10 | 94 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 102 |
| 54.93 | 0.00 | - | 1 | 91 | 250.00 | 0.01 | -0.11 | -91.67% | 16 | 222 |
| - | - | - | - | - | 252.50 | 0.01 | -0.01 | -50.00% | 110 | 37 |
| 54.58 | 0.00 | - | 16 | 16 | 255.00 | 0.01 | -0.01 | -50.00% | 37 | 287 |
| - | - | - | - | - | 257.50 | 0.02 | 0.00 | - | 3 | 25 |
| 50.27 | 0.00 | - | 1 | 18 | 260.00 | 0.14 | 0.00 | - | 14 | 164 |
| - | - | - | - | - | 262.50 | 0.02 | -0.02 | -50.00% | 11 | 82 |
| 45.10 | 0.00 | - | 4 | 5 | 265.00 | 0.02 | -0.01 | -33.33% | 3 | 266 |
| - | - | - | - | - | 267.50 | 0.04 | 0.00 | - | 3 | 42 |
| 46.70 | 0.00 | - | 1 | 36 | 270.00 | 0.08 | +0.03 | +60.00% | 8 | 491 |
| 31.00 | 0.00 | - | - | 1 | 272.50 | 0.05 | 0.00 | - | 2 | 377 |
| 38.42 | +4.65 | +13.77% | 5 | 21 | 275.00 | 0.05 | -0.01 | -16.67% | 10 | 188 |
| 26.55 | 0.00 | - | 5 | 6 | 277.50 | 0.06 | 0.00 | - | 3 | 361 |
| 34.76 | +0.52 | +1.59% | 3 | 27 | 280.00 | 0.04 | -0.05 | -55.56% | 3 | 340 |
| 15.20 | 0.00 | - | 26 | 23 | 282.50 | 0.10 | +0.03 | +42.86% | 10 | 257 |
| 28.84 | 0.00 | - | 3 | 136 | 285.00 | 0.06 | -0.04 | -40.00% | 4 | 264 |
| 23.61 | 0.00 | - | 1 | 114 | 287.50 | 0.08 | +0.01 | +14.29% | 16 | 239 |
| 23.57 | -1.49 | -5.95% | 3 | 408 | 290.00 | 0.05 | -0.11 | -68.75% | 158 | 541 |
| 20.78 | -4.06 | -16.34% | 1 | 35 | 292.50 | 0.07 | -0.16 | -69.57% | 9 | 586 |
| 19.25 | -2.45 | -11.29% | 1 | 238 | 295.00 | 0.06 | -0.20 | -76.92% | 61 | 565 |
| 18.92 | -0.94 | -4.73% | 2 | 116 | 297.50 | 0.08 | -0.30 | -78.95% | 24 | 370 |
| 13.52 | -4.59 | -25.35% | 12 | 127 | 300.00 | 0.13 | -0.46 | -77.97% | 72 | 525 |
| 14.05 | +2.10 | +17.57% | 14 | 262 | 302.50 | 0.19 | -0.65 | -77.38% | 52 | 377 |
| 9.05 | +0.05 | +0.56% | 2 | 304 | 305.00 | 0.47 | -0.75 | -61.48% | 115 | 446 |
| 7.72 | +0.72 | +10.29% | 28 | 754 | 307.50 | 0.70 | -0.78 | -52.70% | 93 | 469 |
| 5.90 | -0.29 | -4.68% | 80 | 632 | 310.00 | 1.17 | -1.28 | -52.24% | 95 | 577 |
| 4.02 | -0.73 | -15.37% | 188 | 346 | 312.50 | 2.03 | -1.57 | -43.61% | 187 | 529 |
| 2.65 | -1.30 | -32.91% | 646 | 867 | 315.00 | 3.10 | -1.35 | -30.34% | 144 | 525 |
| 1.87 | -0.93 | -33.21% | 254 | 388 | 317.50 | 4.45 | -2.15 | -32.58% | 27 | 232 |
| 1.02 | -0.94 | -47.96% | 383 | 755 | 320.00 | 7.20 | -0.30 | -4.00% | 18 | 114 |
| 0.56 | -0.64 | -53.33% | 115 | 374 | 322.50 | - | - | - | - | - |
| 0.33 | -0.53 | -61.63% | 209 | 787 | 325.00 | 11.82 | +1.09 | +10.16% | 4 | 36 |
| 0.23 | -0.26 | -53.06% | 40 | 627 | 327.50 | 14.48 | 0.00 | - | 10 | 11 |
| 0.16 | -0.19 | -55.88% | 40 | 964 | 330.00 | 16.80 | -0.68 | -3.89% | 1 | 13 |
| 0.12 | -0.11 | -50.00% | 79 | 318 | 332.50 | 27.40 | 0.00 | - | 7 | 7 |
| 0.10 | -0.09 | -42.86% | 34 | 696 | 335.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 7 | 124 | 337.50 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 42 | 365 | 340.00 | 24.95 | 0.00 | - | 3 | 9 |
| 0.18 | 0.00 | - | 1 | 94 | 342.50 | - | - | - | - | - |
| 0.09 | +0.04 | +80.00% | 3 | 158 | 345.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 37 | 103 | 347.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 171 | 350.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 3 | 41 | 352.50 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 3 | 186 | 355.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 72 | 215 | 360.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 3 | 6 | 362.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 140 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 93 | 370.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 375.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 99 | 380.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 2 | 385.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 3 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 7 | 400.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 166 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 84 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 136 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 160 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.