Mercados españoles cerrados
S&P 500
5.205,08 +17,41 (+0,34%) Nasdaq
16.335,06 +32,30 (+0,20%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,61 +0,03 (+0,04%) Bitcoin EUR
57.624,50 -469,03 (-0,81%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM EDT. Mercado abierto.
Precio de ejercicio:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 2024-05-10 | 50.27 | 54.50 | 57.95 | 0.00 | - | 1 | 18 | 192.29% |
| CRWD240517C00260000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 54.72 | 54.95 | 57.65 | +0.73 | +1.35% | 5 | 129 | 86.08% |
| CRWD240524C00260000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 61.45 | 55.45 | 58.10 | 0.00 | - | 1 | 5 | 50.83% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 2024-05-31 | 44.23 | 55.75 | 58.40 | 0.00 | - | 1 | 9 | 60.52% |
| CRWD240621C00260000 | 2024-05-09 10:28AM EDT | 2024-06-21 | 59.94 | 61.05 | 61.90 | -2.83 | -4.51% | 3 | 740 | 58.22% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 64.00 | 65.10 | 0.00 | - | 3 | 141 | 54.53% |
| CRWD240816C00260000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 70.45 | 67.30 | 68.10 | 0.00 | - | 6 | 98 | 53.32% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 71.95 | 73.40 | 0.00 | - | 1 | 77 | 54.78% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 74.95 | 77.40 | 0.00 | - | 2 | 14 | 55.29% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 82.35 | 83.45 | 0.00 | - | 20 | 124 | 55.54% |
| CRWD250117C00260000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 86.36 | 84.90 | 86.85 | 0.00 | - | 1 | 676 | 55.90% |
| CRWD250321C00260000 | 2024-04-30 12:59PM EDT | 2025-03-21 | 76.35 | 91.25 | 92.35 | 0.00 | - | 1 | 23 | 56.24% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 93.40 | 94.95 | 0.00 | - | 1 | 200 | 56.36% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 98.90 | 100.95 | 0.00 | - | 2 | 96 | 57.00% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 2025-11-21 | 109.29 | 109.95 | 112.35 | +25.57 | +30.54% | 2 | 4 | 57.29% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 113.60 | 116.00 | 0.00 | - | 1 | 128 | 57.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00260000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.14 | 0.00 | 1.11 | 0.00 | - | 14 | 164 | 153.42% |
| CRWD240517P00260000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.23 | -0.01 | -10.00% | 36 | 2,449 | 57.42% |
| CRWD240524P00260000 | 2024-05-09 11:36AM EDT | 2024-05-24 | 0.40 | 0.23 | 0.53 | +0.03 | +8.11% | 2 | 55 | 50.64% |
| CRWD240531P00260000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 0.43 | 0.27 | 0.67 | 0.00 | - | 1 | 116 | 46.92% |
| CRWD240607P00260000 | 2024-05-09 12:14PM EDT | 2024-06-07 | 2.61 | 2.42 | 2.98 | -0.69 | -20.91% | 17 | 131 | 57.52% |
| CRWD240614P00260000 | 2024-05-09 10:08AM EDT | 2024-06-14 | 3.60 | 2.67 | 3.70 | +0.17 | +4.96% | 1 | 4 | 54.41% |
| CRWD240621P00260000 | 2024-05-09 1:47PM EDT | 2024-06-21 | 3.93 | 3.90 | 4.00 | -0.62 | -13.63% | 23 | 1,109 | 53.42% |
| CRWD240719P00260000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 6.00 | 5.20 | 6.20 | +0.02 | +0.33% | 6 | 290 | 48.93% |
| CRWD240816P00260000 | 2024-05-09 1:00PM EDT | 2024-08-16 | 8.19 | 7.85 | 8.15 | -0.59 | -6.72% | 11 | 289 | 46.25% |
| CRWD240920P00260000 | 2024-05-09 10:42AM EDT | 2024-09-20 | 11.40 | 11.40 | 11.70 | -1.00 | -8.06% | 3 | 407 | 46.62% |
| CRWD241018P00260000 | 2024-05-09 10:45AM EDT | 2024-10-18 | 13.25 | 13.15 | 13.55 | +0.10 | +0.76% | 12 | 120 | 45.48% |
| CRWD241220P00260000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 18.60 | 18.20 | 18.60 | 0.00 | - | 4 | 114 | 45.42% |
| CRWD250117P00260000 | 2024-05-08 10:27AM EDT | 2025-01-17 | 20.35 | 19.55 | 20.10 | 0.00 | - | 19 | 700 | 44.69% |
| CRWD250321P00260000 | 2024-05-08 1:48PM EDT | 2025-03-21 | 24.45 | 23.85 | 24.35 | 0.00 | - | 6 | 15 | 44.61% |
| CRWD250417P00260000 | 2024-05-09 11:49AM EDT | 2025-04-17 | 26.15 | 25.65 | 26.30 | -3.98 | -13.21% | 1 | 51 | 44.82% |
| CRWD250620P00260000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 33.63 | 29.05 | 30.25 | 0.00 | - | 2 | 179 | 44.84% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 40.92% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 38.25 | 39.10 | 0.00 | - | 38 | 89 | 43.05% |
© 2024 Yahoo. Todos los derechos reservados.