Mercados españoles abiertos en 2 hrs 15 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.327,54 +125,17 (+0,33%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,95 +0,37 (+0,44%) Bitcoin EUR
57.246,75 -918,34 (-1,58%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00170000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 129.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240524C00170000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 133.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240621C00170000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 140.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 2024-07-19 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 2024-09-20 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 84.49% |
| CRWD241018C00170000 | 2024-03-06 3:45PM EDT | 2024-10-18 | 168.20 | 150.35 | 153.80 | 0.00 | - | 1 | 1 | 82.44% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 2024-12-20 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 103.67% |
| CRWD250117C00170000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 150.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 2025-03-21 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250417C00170000 | 2024-01-09 1:39PM EDT | 2025-04-17 | 123.85 | 167.55 | 170.30 | 0.00 | - | - | 1 | 86.67% |
| CRWD250620C00170000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 160.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 2025-11-21 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 72.18% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 2026-01-16 | 178.40 | 165.50 | 169.85 | 0.00 | - | 15 | 89 | 63.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00170000 | 2024-05-06 9:45AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 135.94% |
| CRWD240607P00170000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240719P00170000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240816P00170000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240920P00170000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD241018P00170000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 1.64 | 1.65 | 2.26 | 0.00 | - | 7 | 7 | 56.87% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD250117P00170000 | 2024-05-06 11:32AM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 2025-03-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250417P00170000 | 2024-03-19 10:43AM EDT | 2025-04-17 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 11 | 53.20% |
| CRWD250620P00170000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD251121P00170000 | 2024-03-04 1:55PM EDT | 2025-11-21 | 13.30 | 9.70 | 10.05 | 0.00 | - | 1 | 4 | 47.24% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 2026-01-16 | 10.85 | 11.55 | 14.15 | 0.00 | - | 1 | 73 | 50.88% |
© 2024 Yahoo. Todos los derechos reservados.