Mercados españoles cerrados en 7 hrs 54 min
IBEX 35
11.071,10 -81,90 (-0,73%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0740 -0,0012 (-0,11%) Petróleo Brent
84,00 +0,42 (+0,50%) Oro
2.318,00 -4,30 (-0,19%) Bitcoin EUR
57.238,65 -744,36 (-1,28%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00290000 | 2024-05-06 10:28AM EDT | 2024-05-10 | 25.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD240517C00290000 | 2024-05-08 1:09PM EDT | 2024-05-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CRWD240524C00290000 | 2024-05-08 11:25AM EDT | 2024-05-24 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240531C00290000 | 2024-05-07 12:23PM EDT | 2024-05-31 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240607C00290000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240614C00290000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00290000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 36.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD240719C00290000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 41.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816C00290000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920C00290000 | 2024-05-08 12:59PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241018C00290000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 2024-12-20 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117C00290000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00290000 | 2024-05-07 1:55PM EDT | 2025-03-21 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00290000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00290000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD251121C00290000 | 2024-04-16 9:44AM EDT | 2025-11-21 | 82.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD260116C00290000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 101.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00290000 | 2024-05-08 3:29PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| CRWD240517P00290000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CRWD240524P00290000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 2.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CRWD240531P00290000 | 2024-05-08 3:06PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CRWD240607P00290000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240614P00290000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD240621P00290000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CRWD240719P00290000 | 2024-05-06 1:46PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CRWD240816P00290000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CRWD240920P00290000 | 2024-05-08 1:36PM EDT | 2024-09-20 | 21.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CRWD241018P00290000 | 2024-05-08 12:06PM EDT | 2024-10-18 | 22.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CRWD241220P00290000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250117P00290000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 31.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250321P00290000 | 2024-05-08 1:00PM EDT | 2025-03-21 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250417P00290000 | 2024-05-03 3:24PM EDT | 2025-04-17 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250620P00290000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD251121P00290000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD260116P00290000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.