Mercados españoles cerrados en 29 mins
IBEX 35
11.063,00 -90,00 (-0,81%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,92 +0,34 (+0,41%) Oro
2.337,90 +15,60 (+0,67%) Bitcoin EUR
57.025,72 -1.063,30 (-1,83%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:01AM EDT. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 111.13 | 115.35 | 118.25 | 0.00 | - | 2 | 1 | 381.15% |
| CRWD240517C00200000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 94.34 | 115.35 | 118.20 | 0.00 | - | 1 | 30 | 179.10% |
| CRWD240524C00200000 | 2024-05-02 12:38PM EDT | 2024-05-24 | 105.00 | 115.65 | 119.00 | 0.00 | - | 24 | 15 | 143.34% |
| CRWD240614C00200000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 112.30 | 116.30 | 119.85 | 0.00 | - | 2 | 2 | 101.17% |
| CRWD240621C00200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 108.95 | 116.35 | 119.00 | 0.00 | - | 1 | 1,010 | 89.50% |
| CRWD240719C00200000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 119.45 | 118.15 | 120.60 | 0.00 | - | 1 | 42 | 79.85% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 2024-08-16 | 117.10 | 119.20 | 122.80 | 0.00 | - | 1 | 2 | 74.41% |
| CRWD240920C00200000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 124.00 | 122.30 | 124.25 | 0.00 | - | 1 | 1,080 | 71.09% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 123.50 | 126.50 | 0.00 | - | 2 | 34 | 69.13% |
| CRWD241220C00200000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 119.20 | 127.55 | 130.55 | 0.00 | - | 20 | 26 | 66.81% |
| CRWD250117C00200000 | 2024-05-07 1:46PM EDT | 2025-01-17 | 133.25 | 128.90 | 131.55 | 0.00 | - | 1 | 499 | 65.11% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 133.80 | 136.20 | 0.00 | - | 1 | 4 | 65.56% |
| CRWD250417C00200000 | 2024-04-23 11:43AM EDT | 2025-04-17 | 122.05 | 134.35 | 137.05 | 0.00 | - | 3 | 24 | 63.93% |
| CRWD250620C00200000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 131.00 | 138.10 | 141.30 | 0.00 | - | 30 | 272 | 63.80% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 146.60 | 149.95 | 0.00 | - | 1 | 29 | 63.32% |
| CRWD260116C00200000 | 2024-05-02 1:54PM EDT | 2026-01-16 | 141.05 | 150.35 | 152.80 | 0.00 | - | 3 | 362 | 63.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 215.63% |
| CRWD240517P00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 960 | 115.63% |
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.01 | 0.75 | 0.00 | - | - | 2 | 76.47% |
| CRWD240621P00200000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 0.41 | 0.15 | 0.50 | +0.02 | +5.13% | 71 | 1,687 | 61.72% |
| CRWD240719P00200000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 0.70 | 0.65 | 1.14 | 0.00 | - | 3 | 101 | 56.84% |
| CRWD240816P00200000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 1.50 | 1.20 | 1.88 | 0.00 | - | 22 | 111 | 53.56% |
| CRWD240920P00200000 | 2024-05-08 11:15AM EDT | 2024-09-20 | 2.62 | 2.57 | 2.83 | 0.00 | - | 20 | 1,136 | 52.23% |
| CRWD241018P00200000 | 2024-05-06 12:45PM EDT | 2024-10-18 | 3.60 | 3.20 | 3.35 | 0.00 | - | 1 | 101 | 50.14% |
| CRWD241220P00200000 | 2024-05-09 10:28AM EDT | 2024-12-20 | 5.85 | 5.55 | 5.95 | -0.25 | -4.10% | 7 | 134 | 49.93% |
| CRWD250117P00200000 | 2024-05-08 11:25AM EDT | 2025-01-17 | 6.50 | 6.35 | 7.10 | 0.00 | - | 26 | 959 | 49.75% |
| CRWD250321P00200000 | 2024-05-07 1:24PM EDT | 2025-03-21 | 9.00 | 8.70 | 9.15 | 0.00 | - | 2 | 14 | 48.44% |
| CRWD250417P00200000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 10.40 | 9.90 | 10.45 | 0.00 | - | 3 | 32 | 48.73% |
| CRWD250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 13.65 | 12.15 | 12.90 | 0.00 | - | 1 | 85 | 48.40% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 17.30 | 18.25 | 0.00 | - | 5 | 15 | 47.54% |
| CRWD260116P00200000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 19.98 | 19.00 | 19.90 | 0.00 | - | 2 | 907 | 47.10% |
© 2024 Yahoo. Todos los derechos reservados.