Mercados españoles abiertos en 4 hrs 1 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
83,84 +0,26 (+0,31%) Bitcoin EUR
57.353,30 -1.061,83 (-1,82%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00230000 | 2024-05-08 12:58PM EDT | 2024-05-17 | 89.07 | 82.35 | 86.00 | +2.78 | +3.22% | 2 | 83 | 101.47% |
| CRWD240524C00230000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 82.04 | 82.70 | 86.30 | 0.00 | - | 1 | 3 | 84.13% |
| CRWD240531C00230000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 61.00 | 83.00 | 86.70 | 0.00 | - | 1 | 3 | 75.68% |
| CRWD240621C00230000 | 2024-05-08 12:58PM EDT | 2024-06-21 | 91.46 | 85.60 | 87.70 | +21.06 | +29.91% | 2 | 1,585 | 68.68% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 0.00% |
| CRWD240816C00230000 | 2024-05-08 10:01AM EDT | 2024-08-16 | 92.00 | 89.20 | 92.75 | +4.72 | +5.41% | 1 | 5 | 60.25% |
| CRWD240920C00230000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 87.50 | 93.90 | 95.55 | 0.00 | - | 1 | 819 | 60.68% |
| CRWD241018C00230000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 87.93 | 95.00 | 97.90 | 0.00 | - | 1 | 48 | 58.65% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 95.47 | 101.25 | 103.75 | 0.00 | - | 1 | 43 | 59.35% |
| CRWD250117C00230000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 109.00 | 103.85 | 105.90 | 0.00 | - | 1 | 340 | 59.35% |
| CRWD250321C00230000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 103.13 | 109.90 | 111.75 | 0.00 | - | 2 | 3 | 60.46% |
| CRWD250417C00230000 | 2024-03-07 3:25PM EDT | 2025-04-17 | 129.05 | 113.25 | 115.85 | 0.00 | - | 17 | 100 | 62.34% |
| CRWD250620C00230000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 104.50 | 117.00 | 118.85 | 0.00 | - | 2 | 131 | 60.79% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 2025-11-21 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 60.79% |
| CRWD260116C00230000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 114.60 | 129.00 | 132.70 | 0.00 | - | 8 | 237 | 60.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.34 | 0.00 | 1.14 | 0.00 | - | 2 | 3 | 227.15% |
| CRWD240517P00230000 | 2024-05-08 1:08PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.40 | -0.01 | -16.67% | 5 | 580 | 91.50% |
| CRWD240524P00230000 | 2024-05-08 11:19AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.16 | -0.02 | -20.00% | 1 | 13 | 60.55% |
| CRWD240531P00230000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 0.32 | 0.05 | 1.45 | 0.00 | - | 2 | 6 | 70.36% |
| CRWD240607P00230000 | 2024-05-07 1:38PM EDT | 2024-06-07 | 0.83 | 0.70 | 2.93 | 0.00 | - | 1 | 33 | 74.10% |
| CRWD240614P00230000 | 2024-05-08 2:08PM EDT | 2024-06-14 | 1.15 | 0.95 | 2.58 | -0.11 | -8.73% | 2 | 1 | 66.28% |
| CRWD240621P00230000 | 2024-05-08 3:05PM EDT | 2024-06-21 | 1.53 | 1.45 | 1.74 | +0.17 | +12.50% | 24 | 656 | 59.40% |
| CRWD240719P00230000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 2.57 | 2.46 | 2.70 | +0.27 | +11.74% | 5 | 332 | 52.14% |
| CRWD240816P00230000 | 2024-05-08 10:20AM EDT | 2024-08-16 | 3.80 | 3.80 | 4.40 | +0.25 | +7.04% | 2 | 45 | 50.26% |
| CRWD240920P00230000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 5.85 | 6.10 | 6.60 | 0.00 | - | 7 | 457 | 50.30% |
| CRWD241018P00230000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 6.90 | 7.20 | 7.80 | -1.85 | -21.14% | 25 | 27 | 48.54% |
| CRWD241220P00230000 | 2024-05-07 10:53AM EDT | 2024-12-20 | 11.35 | 11.00 | 11.60 | 0.00 | - | 6 | 40 | 48.00% |
| CRWD250117P00230000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 11.90 | 12.25 | 12.90 | -0.20 | -1.65% | 32 | 509 | 47.33% |
| CRWD250321P00230000 | 2024-05-08 1:09PM EDT | 2025-03-21 | 15.25 | 15.50 | 16.80 | +0.24 | +1.60% | 2 | 47 | 47.62% |
| CRWD250417P00230000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 19.65 | 17.20 | 18.25 | 0.00 | - | 100 | 226 | 47.53% |
| CRWD250620P00230000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 21.63 | 20.05 | 21.35 | 0.00 | - | 10 | 93 | 47.11% |
| CRWD251121P00230000 | 2024-02-26 1:25PM EDT | 2025-11-21 | 26.80 | 22.70 | 24.80 | 0.00 | - | 20 | 20 | 43.36% |
| CRWD260116P00230000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 28.55 | 28.30 | 29.55 | 0.00 | - | 1 | 284 | 45.47% |
© 2024 Yahoo. Todos los derechos reservados.