Mercados españoles cerrados en 37 mins
IBEX 35
11.058,60 -94,40 (-0,85%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,75 +0,17 (+0,20%) Oro
2.336,40 +14,10 (+0,61%) Bitcoin EUR
56.960,85 -1.187,93 (-2,04%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:53AM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00250000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 54.93 | 63.80 | 66.80 | 0.00 | - | 1 | 91 | 140.23% |
| CRWD240517C00250000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 63.90 | 64.75 | 67.85 | 0.00 | - | 1 | 68 | 95.85% |
| CRWD240524C00250000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 71.30 | 64.70 | 67.55 | 0.00 | - | 1 | 7 | 69.34% |
| CRWD240531C00250000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 64.27 | 65.25 | 69.00 | 0.00 | - | 1 | 16 | 68.26% |
| CRWD240607C00250000 | 2024-05-03 11:56AM EDT | 2024-06-07 | 60.64 | 66.75 | 69.95 | 0.00 | - | 2 | 8 | 68.27% |
| CRWD240621C00250000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 70.65 | 69.45 | 70.55 | +0.76 | +1.09% | 1 | 997 | 64.25% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 64.21 | 71.75 | 73.35 | 0.00 | - | 1 | 130 | 58.43% |
| CRWD240816C00250000 | 2024-05-08 11:25AM EDT | 2024-08-16 | 76.67 | 75.55 | 77.30 | 0.00 | - | 1 | 28 | 58.91% |
| CRWD240920C00250000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 81.95 | 79.95 | 81.25 | 0.00 | - | 4 | 239 | 58.63% |
| CRWD241018C00250000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 56.18 | 82.10 | 83.60 | 0.00 | - | 1 | 44 | 57.08% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 81.52 | 88.35 | 91.35 | 0.00 | - | 1 | 229 | 57.95% |
| CRWD250117C00250000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 93.34 | 91.55 | 92.85 | 0.00 | - | 1 | 527 | 57.58% |
| CRWD250321C00250000 | 2024-05-06 10:09AM EDT | 2025-03-21 | 97.55 | 96.95 | 99.55 | 0.00 | - | 3 | 28 | 58.18% |
| CRWD250417C00250000 | 2024-04-23 2:03PM EDT | 2025-04-17 | 98.00 | 99.70 | 101.05 | +8.60 | +9.62% | 2 | 53 | 58.07% |
| CRWD250620C00250000 | 2024-05-07 11:11AM EDT | 2025-06-20 | 104.50 | 105.25 | 107.40 | 0.00 | - | 1 | 2,208 | 58.99% |
| CRWD251121C00250000 | 2024-04-23 1:06PM EDT | 2025-11-21 | 103.45 | 115.70 | 118.05 | 0.00 | - | 2 | 6 | 58.78% |
| CRWD260116C00250000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 116.70 | 119.85 | 123.20 | 0.00 | - | 1 | 546 | 59.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00250000 | 2024-05-09 10:35AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.11 | -91.67% | 16 | 222 | 117.97% |
| CRWD240517P00250000 | 2024-05-08 11:46AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.43 | 0.00 | - | 178 | 1,624 | 72.17% |
| CRWD240524P00250000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.46 | 0.00 | - | 2 | 107 | 56.20% |
| CRWD240531P00250000 | 2024-05-08 2:51PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.79 | 0.00 | - | 3 | 64 | 51.81% |
| CRWD240607P00250000 | 2024-05-08 3:02PM EDT | 2024-06-07 | 2.37 | 1.70 | 1.92 | 0.00 | - | 9 | 44 | 58.63% |
| CRWD240614P00250000 | 2024-05-07 11:38AM EDT | 2024-06-14 | 2.80 | 0.63 | 2.42 | 0.00 | - | 4 | 10 | 50.64% |
| CRWD240621P00250000 | 2024-05-09 10:34AM EDT | 2024-06-21 | 2.67 | 2.50 | 2.81 | -0.43 | -13.87% | 3 | 1,104 | 53.55% |
| CRWD240719P00250000 | 2024-05-09 10:32AM EDT | 2024-07-19 | 4.15 | 3.95 | 4.25 | -0.45 | -9.78% | 2 | 366 | 48.18% |
| CRWD240816P00250000 | 2024-05-08 12:28PM EDT | 2024-08-16 | 6.05 | 5.65 | 6.15 | 0.00 | - | 94 | 291 | 46.35% |
| CRWD240920P00250000 | 2024-05-07 12:16PM EDT | 2024-09-20 | 9.44 | 9.10 | 9.35 | 0.00 | - | 9 | 330 | 46.88% |
| CRWD241018P00250000 | 2024-05-08 3:04PM EDT | 2024-10-18 | 11.80 | 10.40 | 10.80 | 0.00 | - | 25 | 211 | 45.33% |
| CRWD241220P00250000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 16.33 | 15.15 | 15.80 | 0.00 | - | 5 | 185 | 45.86% |
| CRWD250117P00250000 | 2024-05-08 11:04AM EDT | 2025-01-17 | 16.78 | 16.65 | 17.00 | 0.00 | - | 9 | 735 | 44.85% |
| CRWD250321P00250000 | 2024-05-08 2:16PM EDT | 2025-03-21 | 21.20 | 20.70 | 21.35 | 0.00 | - | 40 | 154 | 45.19% |
| CRWD250417P00250000 | 2024-05-06 11:43AM EDT | 2025-04-17 | 23.15 | 22.15 | 22.95 | 0.00 | - | 1 | 69 | 45.12% |
| CRWD250620P00250000 | 2024-04-30 3:23PM EDT | 2025-06-20 | 29.94 | 24.75 | 26.60 | 0.00 | - | 15 | 392 | 45.03% |
| CRWD251121P00250000 | 2024-05-07 12:06PM EDT | 2025-11-21 | 32.75 | 32.70 | 33.80 | 0.00 | - | 2 | 5 | 44.31% |
| CRWD260116P00250000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 35.19 | 34.90 | 35.65 | 0.00 | - | 6 | 196 | 43.69% |
© 2024 Yahoo. Todos los derechos reservados.