Mercados españoles abiertos en 4 hrs 8 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,86 +0,28 (+0,34%) Bitcoin EUR
57.358,75 -1.089,54 (-1,86%)
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:165.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00165000 | 2024-05-06 10:20AM EDT | 2024-05-10 | 148.40 | 147.00 | 150.90 | 0.00 | - | 1 | 2 | 367.97% |
| CRWD240531C00165000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 141.75 | 147.55 | 151.05 | 0.00 | - | 1 | 3 | 125.44% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 119.94 | 149.00 | 151.00 | 0.00 | - | 12 | 451 | 104.30% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 109.34% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 2024-09-20 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 0.00% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 2024-12-20 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 92.06% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 143.25 | 156.50 | 160.15 | 0.00 | - | 1 | 238 | 71.74% |
| CRWD250417C00165000 | 2024-02-23 10:59AM EDT | 2025-04-17 | 164.35 | 174.60 | 179.00 | 0.00 | - | 3 | 3 | 94.41% |
| CRWD250620C00165000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 180.48 | 171.40 | 173.75 | 0.00 | - | 3 | 48 | 80.36% |
| CRWD251121C00165000 | 2024-02-27 11:31AM EDT | 2025-11-21 | 186.19 | 176.00 | 180.50 | 0.00 | - | - | 3 | 75.68% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 160.00 | 173.05 | 177.00 | 0.00 | - | 1 | 76 | 68.28% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00165000 | 2024-05-01 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 296.88% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 174.61% |
| CRWD240621P00165000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.58 | 0.00 | - | 25 | 914 | 83.89% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 2024-07-19 | 0.40 | 0.11 | 0.59 | 0.00 | - | 10 | 9 | 66.55% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.80 | 0.15 | 0.95 | 0.00 | - | 1 | 13 | 60.35% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 2024-09-20 | 1.26 | 0.61 | 1.50 | 0.00 | - | 1 | 427 | 57.85% |
| CRWD241018P00165000 | 2024-03-14 3:54PM EDT | 2024-10-18 | 1.76 | 0.84 | 2.30 | 0.00 | - | 2 | 57 | 56.70% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 3.18 | 2.20 | 3.50 | 0.00 | - | 2 | 26 | 54.63% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 3.35 | 2.70 | 4.00 | 0.00 | - | 3 | 595 | 53.52% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.40 | 4.50 | 5.15 | 0.00 | - | - | 1 | 52.52% |
| CRWD250620P00165000 | 2024-05-07 12:08PM EDT | 2025-06-20 | 6.80 | 6.80 | 8.05 | 0.00 | - | 3 | 136 | 52.30% |
| CRWD251121P00165000 | 2024-03-04 1:36PM EDT | 2025-11-21 | 12.30 | 8.85 | 11.00 | 0.00 | - | 1 | 1 | 50.57% |
| CRWD260116P00165000 | 2024-05-01 2:12PM EDT | 2026-01-16 | 11.50 | 11.50 | 12.85 | -0.90 | -7.26% | 1 | 36 | 50.94% |
© 2024 Yahoo. Todos los derechos reservados.