Mercados españoles cerrados en 5 hrs 44 min
IBEX 35
11.011,70 -141,30 (-1,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,00 +0,42 (+0,50%) Oro
2.315,80 -6,50 (-0,28%) Bitcoin EUR
56.893,04 -966,52 (-1,67%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00310000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 6.19 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| CRWD240517C00310000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 10.62 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| CRWD240524C00310000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRWD240531C00310000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 14.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240607C00310000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 22.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240614C00310000 | 2024-05-08 10:10AM EDT | 2024-06-14 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240621C00310000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD240719C00310000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CRWD240816C00310000 | 2024-05-08 10:15AM EDT | 2024-08-16 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240920C00310000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD241018C00310000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 44.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-05-07 3:28PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CRWD250117C00310000 | 2024-05-08 2:39PM EDT | 2025-01-17 | 56.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00310000 | 2024-05-08 9:37AM EDT | 2025-03-21 | 59.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250620C00310000 | 2024-05-08 11:30AM EDT | 2025-06-20 | 74.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD251121C00310000 | 2024-05-08 9:56AM EDT | 2025-11-21 | 87.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD260116C00310000 | 2024-05-08 3:04PM EDT | 2026-01-16 | 88.10 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00310000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| CRWD240517P00310000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 6.21 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| CRWD240524P00310000 | 2024-05-08 1:53PM EDT | 2024-05-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD240531P00310000 | 2024-05-08 1:50PM EDT | 2024-05-31 | 9.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CRWD240607P00310000 | 2024-05-08 10:43AM EDT | 2024-06-07 | 16.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD240614P00310000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD240621P00310000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| CRWD240719P00310000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| CRWD240816P00310000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| CRWD240920P00310000 | 2024-05-08 11:56AM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| CRWD241018P00310000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 32.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| CRWD241220P00310000 | 2024-05-07 9:43AM EDT | 2024-12-20 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250117P00310000 | 2024-05-07 2:35PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD250417P00310000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CRWD260116P00310000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.