Mercados españoles abiertos en 3 hrs 28 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.236,03 -1.103,45 (-1,89%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00330000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.35 | 0.19 | 0.40 | -0.13 | -27.08% | 654 | 909 | 47.95% |
| CRWD240517C00330000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.63 | 2.46 | 2.82 | -0.37 | -12.33% | 285 | 2,095 | 42.73% |
| CRWD240524C00330000 | 2024-05-08 3:05PM EDT | 2024-05-24 | 4.53 | 4.45 | 5.25 | -0.43 | -8.67% | 30 | 179 | 43.20% |
| CRWD240531C00330000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 6.50 | 6.05 | 6.85 | -1.35 | -17.20% | 13 | 176 | 41.71% |
| CRWD240607C00330000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 15.95 | 13.45 | 15.40 | -0.20 | -1.24% | 5 | 72 | 58.70% |
| CRWD240621C00330000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 17.01 | 17.00 | 17.25 | +0.36 | +2.16% | 54 | 1,644 | 54.79% |
| CRWD240719C00330000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 20.45 | 21.10 | 21.40 | -0.65 | -3.08% | 25 | 542 | 50.33% |
| CRWD240816C00330000 | 2024-05-08 2:08PM EDT | 2024-08-16 | 26.27 | 25.15 | 25.60 | -0.33 | -1.24% | 20 | 281 | 49.37% |
| CRWD240920C00330000 | 2024-05-08 2:20PM EDT | 2024-09-20 | 32.30 | 31.65 | 32.00 | -2.18 | -6.32% | 5 | 394 | 50.67% |
| CRWD241018C00330000 | 2024-05-08 10:11AM EDT | 2024-10-18 | 38.00 | 34.70 | 36.25 | +2.87 | +8.17% | 21 | 42 | 50.48% |
| CRWD241220C00330000 | 2024-05-08 9:33AM EDT | 2024-12-20 | 42.75 | 43.45 | 45.00 | -0.10 | -0.23% | 1 | 465 | 51.76% |
| CRWD250117C00330000 | 2024-05-08 12:07PM EDT | 2025-01-17 | 49.35 | 46.05 | 47.80 | +2.16 | +4.58% | 2 | 489 | 51.42% |
| CRWD250321C00330000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 55.52 | 53.35 | 55.15 | 0.00 | - | 10 | 21 | 52.35% |
| CRWD250417C00330000 | 2024-05-07 11:29AM EDT | 2025-04-17 | 57.14 | 56.35 | 58.15 | 0.00 | - | 1 | 126 | 52.75% |
| CRWD250620C00330000 | 2024-05-08 9:55AM EDT | 2025-06-20 | 65.16 | 61.50 | 64.60 | +2.10 | +3.33% | 1 | 135 | 52.89% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 75.45 | 77.75 | 0.00 | - | 1 | 15 | 54.01% |
| CRWD260116C00330000 | 2024-05-08 2:12PM EDT | 2026-01-16 | 81.77 | 79.50 | 82.80 | -2.23 | -2.65% | 1 | 643 | 54.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00330000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 17.48 | 15.00 | 17.25 | +1.48 | +9.25% | 1 | 14 | 61.91% |
| CRWD240517P00330000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 19.30 | 17.60 | 19.25 | 0.00 | - | 3 | 578 | 43.97% |
| CRWD240524P00330000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 24.66 | 19.30 | 21.55 | 0.00 | - | 2 | 2 | 43.46% |
| CRWD240531P00330000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 20.82 | 20.60 | 22.35 | 0.00 | - | 8 | 13 | 39.12% |
| CRWD240614P00330000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 34.58 | 29.30 | 32.15 | 0.00 | - | 1 | 1 | 53.02% |
| CRWD240621P00330000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 31.44 | 31.10 | 31.65 | +0.19 | +0.61% | 8 | 880 | 50.15% |
| CRWD240719P00330000 | 2024-05-08 10:14AM EDT | 2024-07-19 | 32.30 | 34.20 | 34.65 | -0.45 | -1.37% | 3 | 370 | 45.19% |
| CRWD240816P00330000 | 2024-05-08 1:36PM EDT | 2024-08-16 | 35.56 | 36.85 | 37.60 | +0.39 | +1.11% | 12 | 340 | 42.89% |
| CRWD240920P00330000 | 2024-05-08 1:36PM EDT | 2024-09-20 | 40.37 | 41.65 | 42.50 | +0.28 | +0.70% | 2 | 737 | 43.38% |
| CRWD241018P00330000 | 2024-05-08 3:07PM EDT | 2024-10-18 | 44.85 | 43.85 | 45.30 | -2.65 | -5.58% | 11 | 281 | 42.83% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 49.80 | 51.35 | 0.00 | - | 3 | 139 | 42.52% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 51.25 | 53.05 | 0.00 | - | 5 | 156 | 41.74% |
| CRWD250321P00330000 | 2024-05-07 1:01PM EDT | 2025-03-21 | 54.98 | 56.00 | 58.10 | 0.00 | - | 2 | 27 | 41.70% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 57.75 | 60.05 | 0.00 | - | 2 | 247 | 41.64% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 61.55 | 63.50 | 0.00 | - | 5 | 101 | 40.85% |
| CRWD251121P00330000 | 2024-05-06 11:10AM EDT | 2025-11-21 | 69.70 | 69.00 | 71.75 | 0.00 | - | 7 | 9 | 40.17% |
| CRWD260116P00330000 | 2024-05-08 2:12PM EDT | 2026-01-16 | 72.00 | 72.00 | 74.70 | +0.18 | +0.25% | 1 | 59 | 40.14% |
© 2024 Yahoo. Todos los derechos reservados.