Mercados españoles abiertos en 3 hrs 33 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
1,0752 0,0000 (-0,00%) Petróleo Brent
83,92 +0,34 (+0,41%) Bitcoin EUR
57.195,94 -1.081,31 (-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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 53.59 | 72.00 | 76.00 | 0.00 | - | 1 | 1 | 173.83% |
| CRWD240517C00240000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 64.75 | 72.75 | 76.00 | 0.00 | - | 1 | 96 | 95.75% |
| CRWD240524C00240000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 73.06 | 72.80 | 76.30 | 0.00 | - | - | 2 | 75.29% |
| CRWD240621C00240000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 69.02 | 76.35 | 78.50 | 0.00 | - | 2 | 313 | 65.60% |
| CRWD240719C00240000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 82.39 | 78.70 | 80.85 | +28.03 | +51.56% | 1 | 81 | 60.06% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 74.00 | 82.00 | 83.40 | 0.00 | - | 15 | 21 | 58.94% |
| CRWD240920C00240000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 91.00 | 85.30 | 87.35 | 0.00 | - | 5 | 229 | 58.38% |
| CRWD241018C00240000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 78.40 | 87.60 | 90.05 | 0.00 | - | 3 | 23 | 57.65% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 89.44 | 94.40 | 96.85 | 0.00 | - | 10 | 39 | 58.83% |
| CRWD250117C00240000 | 2024-05-02 12:06PM EDT | 2025-01-17 | 92.00 | 95.95 | 98.55 | 0.00 | - | 3 | 933 | 57.64% |
| CRWD250417C00240000 | 2024-04-19 12:35PM EDT | 2025-04-17 | 81.04 | 104.00 | 106.95 | 0.00 | - | 20 | 62 | 58.66% |
| CRWD250620C00240000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 113.40 | 109.50 | 112.25 | 0.00 | - | 2 | 119 | 59.26% |
| CRWD251121C00240000 | 2024-04-22 9:58AM EDT | 2025-11-21 | 97.25 | 120.30 | 123.20 | 0.00 | - | 1 | 3 | 59.66% |
| CRWD260116C00240000 | 2024-05-08 9:31AM EDT | 2026-01-16 | 123.46 | 124.30 | 127.40 | +12.76 | +11.53% | 1 | 326 | 60.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00240000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.99 | 0.00 | - | 2 | 79 | 195.41% |
| CRWD240517P00240000 | 2024-05-08 12:34PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 10 | 757 | 70.70% |
| CRWD240524P00240000 | 2024-05-06 3:29PM EDT | 2024-05-24 | 0.17 | 0.07 | 0.34 | 0.00 | - | 2 | 16 | 60.06% |
| CRWD240531P00240000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.55 | 0.10 | 0.46 | 0.00 | - | 1 | 33 | 52.49% |
| CRWD240607P00240000 | 2024-05-08 1:24PM EDT | 2024-06-07 | 1.30 | 0.94 | 1.99 | -0.16 | -10.96% | 4 | 58 | 62.63% |
| CRWD240621P00240000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 2.23 | 2.15 | 2.26 | +0.19 | +9.31% | 70 | 969 | 57.08% |
| CRWD240719P00240000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 3.33 | 3.50 | 3.75 | 0.00 | - | 12 | 346 | 51.13% |
| CRWD240816P00240000 | 2024-05-08 2:43PM EDT | 2024-08-16 | 5.05 | 5.00 | 5.85 | 0.00 | - | 41 | 94 | 50.49% |
| CRWD240920P00240000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 7.30 | 7.65 | 8.25 | -0.12 | -1.62% | 1 | 616 | 49.19% |
| CRWD241018P00240000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 9.40 | 9.05 | 9.70 | +0.20 | +2.17% | 32 | 55 | 47.69% |
| CRWD241220P00240000 | 2024-05-08 1:08PM EDT | 2024-12-20 | 12.80 | 13.35 | 14.00 | -0.60 | -4.48% | 3 | 274 | 47.36% |
| CRWD250117P00240000 | 2024-05-08 12:33PM EDT | 2025-01-17 | 14.10 | 14.65 | 16.20 | -0.37 | -2.56% | 5 | 429 | 47.80% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 2025-03-21 | 22.25 | 18.45 | 19.45 | 0.00 | - | 1 | 33 | 46.79% |
| CRWD250417P00240000 | 2024-05-07 10:41AM EDT | 2025-04-17 | 20.17 | 19.95 | 21.05 | 0.00 | - | 20 | 103 | 46.77% |
| CRWD250620P00240000 | 2024-05-08 2:18PM EDT | 2025-06-20 | 23.00 | 22.45 | 24.45 | -3.25 | -12.38% | 25 | 272 | 46.49% |
| CRWD251121P00240000 | 2024-04-15 1:40PM EDT | 2025-11-21 | 31.25 | 29.40 | 31.30 | 0.00 | - | 4 | 5 | 45.56% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 2026-01-16 | 35.80 | 31.60 | 32.95 | 0.00 | - | 30 | 118 | 44.80% |
© 2024 Yahoo. Todos los derechos reservados.