Mercados españoles cerrados
S&P 500
5.202,40 +14,73 (+0,28%) Nasdaq
16.332,49 +29,73 (+0,18%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,80 +0,22 (+0,26%) Bitcoin EUR
57.947,54 +169,02 (+0,29%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:22PM EDT. Mercado abierto.
Precio de ejercicio:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00280000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 33.28 | 33.30 | 36.15 | -0.96 | -2.80% | 2 | 27 | 87.21% |
| CRWD240517C00280000 | 2024-05-09 9:54AM EDT | 2024-05-17 | 34.00 | 33.95 | 36.70 | -0.25 | -0.73% | 1 | 404 | 52.39% |
| CRWD240524C00280000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 43.00 | 35.45 | 37.70 | 0.00 | - | 1 | 27 | 50.22% |
| CRWD240531C00280000 | 2024-05-09 10:06AM EDT | 2024-05-31 | 38.25 | 37.25 | 38.00 | +1.32 | +3.57% | 1 | 87 | 49.88% |
| CRWD240607C00280000 | 2024-05-07 1:20PM EDT | 2024-06-07 | 45.92 | 42.10 | 43.20 | 0.00 | - | 1 | 13 | 62.22% |
| CRWD240621C00280000 | 2024-05-09 11:58AM EDT | 2024-06-21 | 44.28 | 44.20 | 46.15 | -0.16 | -0.36% | 22 | 479 | 58.80% |
| CRWD240719C00280000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 50.14 | 48.10 | 49.80 | 0.00 | - | 7 | 408 | 54.25% |
| CRWD240816C00280000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 45.22 | 52.20 | 53.20 | 0.00 | - | 2 | 31 | 52.78% |
| CRWD240920C00280000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 54.45 | 58.00 | 59.15 | 0.00 | - | 1 | 120 | 54.31% |
| CRWD241018C00280000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 55.35 | 61.05 | 61.85 | 0.00 | - | 10 | 13 | 53.33% |
| CRWD241220C00280000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 70.12 | 68.90 | 70.60 | 0.00 | - | 1 | 55 | 54.78% |
| CRWD250117C00280000 | 2024-05-07 12:10PM EDT | 2025-01-17 | 75.60 | 72.00 | 72.90 | 0.00 | - | 2 | 629 | 54.57% |
| CRWD250321C00280000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 78.00 | 78.50 | 80.95 | 0.00 | - | 11 | 13 | 55.84% |
| CRWD250417C00280000 | 2024-05-06 10:05AM EDT | 2025-04-17 | 80.10 | 81.55 | 83.95 | 0.00 | - | 1 | 17 | 56.39% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 87.10 | 88.25 | 0.00 | - | 20 | 59 | 55.97% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 97.55 | 101.55 | 0.00 | - | 2 | 5 | 56.34% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 102.25 | 104.90 | 0.00 | - | 1 | 213 | 56.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00280000 | 2024-05-09 11:29AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.16 | -0.01 | -11.11% | 2 | 340 | 72.85% |
| CRWD240517P00280000 | 2024-05-09 12:06PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.40 | -0.27 | -40.91% | 50 | 996 | 44.14% |
| CRWD240524P00280000 | 2024-05-09 11:55AM EDT | 2024-05-24 | 0.92 | 0.80 | 1.13 | -0.29 | -23.97% | 33 | 281 | 41.92% |
| CRWD240531P00280000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 1.84 | 0.63 | 1.72 | -0.53 | -22.36% | 18 | 234 | 39.28% |
| CRWD240607P00280000 | 2024-05-09 11:36AM EDT | 2024-06-07 | 6.11 | 6.15 | 6.95 | -1.14 | -15.72% | 23 | 84 | 56.06% |
| CRWD240614P00280000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 8.45 | 7.25 | 7.65 | +0.85 | +11.18% | 20 | 44 | 53.54% |
| CRWD240621P00280000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 8.05 | 7.80 | 8.20 | -0.85 | -9.55% | 52 | 1,064 | 50.78% |
| CRWD240719P00280000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 10.85 | 10.40 | 11.05 | +0.02 | +0.18% | 18 | 1,142 | 46.70% |
| CRWD240816P00280000 | 2024-05-09 11:55AM EDT | 2024-08-16 | 13.50 | 13.00 | 13.70 | +0.75 | +5.88% | 2 | 354 | 44.57% |
| CRWD240920P00280000 | 2024-05-08 2:47PM EDT | 2024-09-20 | 18.00 | 17.55 | 17.90 | 0.00 | - | 31 | 414 | 44.90% |
| CRWD241018P00280000 | 2024-05-08 12:55PM EDT | 2024-10-18 | 19.15 | 19.55 | 20.10 | 0.00 | - | 28 | 182 | 43.92% |
| CRWD241220P00280000 | 2024-05-08 10:01AM EDT | 2024-12-20 | 25.90 | 25.55 | 26.55 | 0.00 | - | 1 | 50 | 44.79% |
| CRWD250117P00280000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 26.80 | 27.10 | 27.60 | 0.00 | - | 5 | 444 | 43.39% |
| CRWD250321P00280000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 35.55 | 31.55 | 32.95 | 0.00 | - | 11 | 12 | 44.01% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 33.25 | 34.10 | 0.00 | - | 3 | 21 | 43.31% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 37.05 | 37.85 | 0.00 | - | 118 | 282 | 42.95% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 44.30 | 45.75 | 0.00 | - | 2 | 5 | 42.30% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 46.90 | 47.80 | 0.00 | - | 1 | 270 | 41.75% |
© 2024 Yahoo. Todos los derechos reservados.