Mercados españoles cerrados en 5 mins
IBEX 35
11.055,70 -97,30 (-0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,83 +0,25 (+0,30%) Oro
2.342,70 +20,40 (+0,88%) Bitcoin EUR
57.362,30 -136,96 (-0,24%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:25AM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00180000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 129.90 | 133.85 | 136.40 | 0.00 | - | 3 | 3 | 352.93% |
| CRWD240517C00180000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 126.07 | 134.00 | 137.35 | 0.00 | - | 2 | 4 | 206.84% |
| CRWD240531C00180000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 139.12 | 134.40 | 137.80 | 0.00 | - | 1 | 1 | 81.25% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 106.05 | 135.30 | 138.05 | 0.00 | - | 9 | 370 | 82.18% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 2024-07-19 | 113.31 | 136.80 | 139.00 | 0.00 | - | 2 | 21 | 78.45% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 139.31 | 139.55 | 142.25 | 0.00 | - | 1 | 48 | 72.07% |
| CRWD241018C00180000 | 2024-03-06 11:39AM EDT | 2024-10-18 | 170.35 | 141.20 | 144.90 | 0.00 | - | 2 | 3 | 72.87% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 2024-12-20 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 94.89% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 2025-01-17 | 117.87 | 145.75 | 147.75 | 0.00 | - | 1 | 1,000 | 67.00% |
| CRWD250417C00180000 | 2024-04-08 1:18PM EDT | 2025-04-17 | 149.82 | 148.65 | 151.60 | 0.00 | - | 1 | 6 | 63.60% |
| CRWD250620C00180000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 165.75 | 123.55 | 126.20 | 0.00 | - | 1 | 54 | 0.00% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 2025-11-21 | 157.10 | 160.75 | 164.00 | 0.00 | - | 1 | 2 | 64.94% |
| CRWD260116C00180000 | 2024-05-07 11:41AM EDT | 2026-01-16 | 163.93 | 163.70 | 167.95 | 0.00 | - | 1 | 31 | 65.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 39 | 231.25% |
| CRWD240517P00180000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 125.78% |
| CRWD240621P00180000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.26 | 0.01 | 0.59 | 0.00 | - | 2 | 390 | 73.83% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 0.70 | 0.15 | 0.72 | 0.00 | - | 1 | 236 | 60.89% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 2024-08-16 | 1.22 | 0.01 | 1.10 | 0.00 | - | 1 | 12 | 53.61% |
| CRWD240920P00180000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.89 | 0.90 | 1.94 | 0.00 | - | 40 | 302 | 54.38% |
| CRWD241018P00180000 | 2024-04-30 1:32PM EDT | 2024-10-18 | 2.77 | 1.40 | 2.83 | 0.00 | - | 342 | 143 | 53.70% |
| CRWD241220P00180000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 3.90 | 3.55 | 3.90 | 0.00 | - | 2 | 360 | 52.03% |
| CRWD250117P00180000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 4.95 | 4.00 | 4.25 | 0.00 | - | 50 | 687 | 50.37% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 2025-03-21 | 6.65 | 5.95 | 6.15 | 0.00 | - | 1 | 2 | 50.08% |
| CRWD250417P00180000 | 2024-04-24 12:19PM EDT | 2025-04-17 | 8.00 | 6.30 | 7.15 | 0.00 | - | 1 | 72 | 50.52% |
| CRWD250620P00180000 | 2024-03-06 1:31PM EDT | 2025-06-20 | 8.10 | 8.70 | 10.05 | 0.00 | - | 5 | 88 | 50.57% |
| CRWD251121P00180000 | 2024-03-12 1:43PM EDT | 2025-11-21 | 12.62 | 11.50 | 12.10 | 0.00 | - | 3 | 14 | 47.08% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 2026-01-16 | 15.03 | 14.05 | 15.25 | 0.00 | - | 25 | 58 | 48.98% |
© 2024 Yahoo. Todos los derechos reservados.