Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.034,80 -118,20 (-1,06%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0764 +0,0013 (+0,12%) Petróleo Brent
83,81 +0,23 (+0,28%) Oro
2.326,80 +4,50 (+0,19%) Bitcoin EUR
56.838,99 -661,66 (-1,15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:40AM EDT. Mercado abierto.
Precio de ejercicio:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00320000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 717 | 755 | 6.25% |
| CRWD240517C00320000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 428 | 2,090 | 3.13% |
| CRWD240524C00320000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 8.56 | 0.00 | 0.00 | 0.00 | - | 44 | 168 | 3.13% |
| CRWD240531C00320000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 39 | 221 | 3.13% |
| CRWD240607C00320000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 18.53 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 1.56% |
| CRWD240621C00320000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 169 | 1,460 | 1.56% |
| CRWD240719C00320000 | 2024-05-08 3:09PM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 33 | 559 | 1.56% |
| CRWD240816C00320000 | 2024-05-08 3:09PM EDT | 2024-08-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 22 | 428 | 1.56% |
| CRWD240920C00320000 | 2024-05-08 12:52PM EDT | 2024-09-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 28 | 245 | 0.78% |
| CRWD241018C00320000 | 2024-05-07 1:00PM EDT | 2024-10-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.78% |
| CRWD241220C00320000 | 2024-05-08 12:05PM EDT | 2024-12-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.78% |
| CRWD250117C00320000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 51.27 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 0.78% |
| CRWD250321C00320000 | 2024-05-08 9:37AM EDT | 2025-03-21 | 55.99 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 0.78% |
| CRWD250620C00320000 | 2024-05-07 11:26AM EDT | 2025-06-20 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.78% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| CRWD260116C00320000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00320000 | 2024-05-08 2:37PM EDT | 2024-05-10 | 7.50 | 0.00 | 0.00 | 0.00 | - | 123 | 114 | 0.00% |
| CRWD240517P00320000 | 2024-05-08 2:29PM EDT | 2024-05-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 79 | 887 | 0.00% |
| CRWD240524P00320000 | 2024-05-08 2:14PM EDT | 2024-05-24 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| CRWD240531P00320000 | 2024-05-08 2:29PM EDT | 2024-05-31 | 15.05 | 0.00 | 0.00 | 0.00 | - | 27 | 57 | 0.00% |
| CRWD240607P00320000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240621P00320000 | 2024-05-08 2:25PM EDT | 2024-06-21 | 24.85 | 0.00 | 0.00 | 0.00 | - | 95 | 517 | 0.00% |
| CRWD240719P00320000 | 2024-05-08 11:56AM EDT | 2024-07-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 53 | 595 | 0.00% |
| CRWD240816P00320000 | 2024-05-08 12:32PM EDT | 2024-08-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| CRWD240920P00320000 | 2024-05-07 10:35AM EDT | 2024-09-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| CRWD241018P00320000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 59 | 124 | 0.00% |
| CRWD241220P00320000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| CRWD250117P00320000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 17 | 356 | 0.00% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 38 | 140 | 0.00% |
| CRWD250417P00320000 | 2024-05-08 3:49PM EDT | 2025-04-17 | 53.27 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| CRWD250620P00320000 | 2024-05-06 11:24AM EDT | 2025-06-20 | 57.03 | 0.00 | 0.00 | 0.00 | - | 21 | 180 | 0.00% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 0.00% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.