Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
11.049,00 -104,00 (-0,93%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0761 +0,0009 (+0,09%) Petróleo Brent
83,68 +0,10 (+0,12%) Oro
2.320,20 -2,10 (-0,09%) Bitcoin EUR
57.077,95 -671,20 (-1,16%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00270000 | 2024-05-08 1:53PM EDT | 2024-05-10 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRWD240517C00270000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 43.28 | 0.00 | 0.00 | 0.00 | - | 11 | 182 | 0.00% |
| CRWD240524C00270000 | 2024-05-08 3:11PM EDT | 2024-05-24 | 44.18 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| CRWD240621C00270000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 51.10 | 0.00 | 0.00 | 0.00 | - | 5 | 411 | 0.00% |
| CRWD240719C00270000 | 2024-05-08 1:58PM EDT | 2024-07-19 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD240920C00270000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| CRWD241220C00270000 | 2024-05-01 10:05AM EDT | 2024-12-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CRWD250117C00270000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 58.60% |
| CRWD250620C00270000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 91.10 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00270000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 491 | 50.00% |
| CRWD240517P00270000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 41 | 767 | 25.00% |
| CRWD240524P00270000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 149 | 12.50% |
| CRWD240531P00270000 | 2024-05-08 3:36PM EDT | 2024-05-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 57 | 220 | 12.50% |
| CRWD240607P00270000 | 2024-05-08 3:19PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| CRWD240614P00270000 | 2024-05-07 2:09PM EDT | 2024-06-14 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CRWD240621P00270000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 56 | 1,517 | 12.50% |
| CRWD240719P00270000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 6.25% |
| CRWD240816P00270000 | 2024-05-08 2:43PM EDT | 2024-08-16 | 10.99 | 0.00 | 0.00 | 0.00 | - | 21 | 267 | 6.25% |
| CRWD240920P00270000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 676 | 6.25% |
| CRWD241018P00270000 | 2024-05-08 3:06PM EDT | 2024-10-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 46 | 688 | 6.25% |
| CRWD241220P00270000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 3.13% |
| CRWD250117P00270000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 24.49 | 0.00 | 0.00 | 0.00 | - | 11 | 655 | 3.13% |
| CRWD250321P00270000 | 2024-05-08 1:03PM EDT | 2025-03-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 21 | 132 | 3.13% |
| CRWD250417P00270000 | 2024-05-06 3:40PM EDT | 2025-04-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 3.13% |
| CRWD251121P00270000 | 2024-05-07 1:54PM EDT | 2025-11-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 2026-01-16 | 47.10 | 0.00 | 0.00 | 0.00 | - | 225 | 354 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.