Mercados españoles cerrados
S&P 500
5.214,60 +26,93 (+0,52%) Nasdaq
16.345,78 +43,02 (+0,26%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,15 +0,57 (+0,68%) Bitcoin EUR
57.818,80 +44,46 (+0,08%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:53PM EDT. Mercado abierto.
Precio de ejercicio:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00300000 | 2024-05-09 1:50PM EDT | 2024-05-10 | 15.50 | 16.75 | 18.65 | -2.61 | -14.41% | 15 | 127 | 67.24% |
| CRWD240517C00300000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 17.40 | 18.55 | 20.00 | +0.52 | +3.08% | 22 | 920 | 43.03% |
| CRWD240524C00300000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 21.91 | 21.25 | 22.05 | +3.26 | +17.48% | 2 | 180 | 42.70% |
| CRWD240531C00300000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 23.50 | 23.10 | 24.40 | +1.50 | +6.82% | 35 | 86 | 44.58% |
| CRWD240607C00300000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 29.00 | 30.60 | 32.30 | +0.24 | +0.83% | 1 | 24 | 60.81% |
| CRWD240614C00300000 | 2024-05-09 2:39PM EDT | 2024-06-14 | 32.00 | 31.75 | 32.80 | +0.42 | +1.33% | 2 | 33 | 56.98% |
| CRWD240621C00300000 | 2024-05-09 11:41AM EDT | 2024-06-21 | 32.35 | 33.25 | 33.75 | -1.22 | -3.63% | 13 | 1,475 | 55.26% |
| CRWD240719C00300000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 36.22 | 37.45 | 37.95 | -1.53 | -4.05% | 3 | 497 | 51.22% |
| CRWD240816C00300000 | 2024-05-09 11:23AM EDT | 2024-08-16 | 40.66 | 41.50 | 42.55 | -0.69 | -1.67% | 1 | 164 | 50.40% |
| CRWD240920C00300000 | 2024-05-09 10:53AM EDT | 2024-09-20 | 47.20 | 47.60 | 48.95 | +0.37 | +0.79% | 8 | 393 | 51.98% |
| CRWD241018C00300000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 49.50 | 51.50 | 53.10 | -1.61 | -3.15% | 2 | 238 | 52.34% |
| CRWD241220C00300000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 60.00 | 60.00 | 60.95 | +2.15 | +3.72% | 6 | 267 | 53.13% |
| CRWD250117C00300000 | 2024-05-08 2:19PM EDT | 2025-01-17 | 62.00 | 62.90 | 63.65 | 0.00 | - | 9 | 379 | 52.93% |
| CRWD250321C00300000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 70.17 | 69.25 | 71.50 | 0.00 | - | 3 | 29 | 53.79% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 72.65 | 73.70 | 0.00 | - | 1 | 74 | 54.07% |
| CRWD250620C00300000 | 2024-05-08 1:24PM EDT | 2025-06-20 | 79.00 | 78.90 | 80.60 | 0.00 | - | 1 | 174 | 54.92% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 90.70 | 92.65 | 0.00 | - | 1 | 7 | 55.03% |
| CRWD260116C00300000 | 2024-05-08 12:18PM EDT | 2026-01-16 | 98.00 | 95.45 | 97.90 | 0.00 | - | 1 | 478 | 55.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00300000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.51 | -86.44% | 171 | 525 | 40.63% |
| CRWD240517P00300000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 1.50 | 1.41 | 1.54 | -1.39 | -48.10% | 130 | 1,475 | 37.06% |
| CRWD240524P00300000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 3.17 | 3.05 | 3.25 | -1.93 | -37.84% | 6 | 224 | 37.31% |
| CRWD240531P00300000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 4.55 | 4.40 | 4.80 | -2.00 | -30.53% | 66 | 187 | 37.39% |
| CRWD240607P00300000 | 2024-05-09 12:09PM EDT | 2024-06-07 | 12.88 | 11.50 | 11.95 | -0.95 | -6.87% | 6 | 48 | 54.70% |
| CRWD240614P00300000 | 2024-05-07 12:20PM EDT | 2024-06-14 | 13.50 | 12.65 | 13.15 | 0.00 | - | 2 | 9 | 52.46% |
| CRWD240621P00300000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 13.57 | 13.45 | 13.70 | -2.10 | -13.40% | 247 | 1,491 | 50.09% |
| CRWD240719P00300000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 17.05 | 16.45 | 16.75 | -2.10 | -10.97% | 26 | 910 | 45.03% |
| CRWD240816P00300000 | 2024-05-09 2:35PM EDT | 2024-08-16 | 19.93 | 19.15 | 19.60 | -1.67 | -7.73% | 1 | 260 | 42.83% |
| CRWD240920P00300000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 26.30 | 24.20 | 24.60 | +1.20 | +4.78% | 4 | 672 | 43.77% |
| CRWD241018P00300000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 27.66 | 26.55 | 27.10 | -0.89 | -3.12% | 12 | 56 | 42.97% |
| CRWD241220P00300000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 34.15 | 32.50 | 33.45 | 0.00 | - | 9 | 593 | 43.24% |
| CRWD250117P00300000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 36.02 | 34.25 | 34.95 | 0.00 | - | 2 | 1,153 | 42.29% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 38.80 | 39.75 | 0.00 | - | 2 | 7 | 42.17% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 39.25 | 41.80 | 0.00 | - | 4 | 135 | 42.25% |
| CRWD250620P00300000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 45.65 | 44.20 | 46.55 | 0.00 | - | 4 | 319 | 42.56% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 52.35 | 54.30 | 0.00 | - | 4 | 12 | 41.53% |
| CRWD260116P00300000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 58.00 | 55.25 | 56.20 | 0.00 | - | 1 | 137 | 40.84% |
© 2024 Yahoo. Todos los derechos reservados.