Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
11.029,40 -123,60 (-1,11%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,18 +0,60 (+0,72%) Oro
2.317,20 -5,10 (-0,22%) Bitcoin EUR
56.993,45 -933,75 (-1,61%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00340000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| CRWD240517C00340000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| CRWD240524C00340000 | 2024-05-08 1:50PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| CRWD240531C00340000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240607C00340000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 11.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240614C00340000 | 2024-05-08 11:39AM EDT | 2024-06-14 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240621C00340000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 13.56 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| CRWD240719C00340000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 16.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CRWD240816C00340000 | 2024-05-08 3:38PM EDT | 2024-08-16 | 21.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CRWD240920C00340000 | 2024-05-08 2:26PM EDT | 2024-09-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD241018C00340000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 31.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CRWD241220C00340000 | 2024-05-08 11:12AM EDT | 2024-12-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD250117C00340000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250321C00340000 | 2024-05-01 2:24PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CRWD250417C00340000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CRWD250620C00340000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CRWD251121C00340000 | 2024-03-19 11:59AM EDT | 2025-11-21 | 74.20 | 57.20 | 59.75 | 0.00 | - | 4 | 8 | 45.16% |
| CRWD260116C00340000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 76.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00340000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00340000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240531P00340000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 27.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240607P00340000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240621P00340000 | 2024-05-08 2:05PM EDT | 2024-06-21 | 36.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CRWD240719P00340000 | 2024-05-08 12:16PM EDT | 2024-07-19 | 37.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240816P00340000 | 2024-05-08 12:50PM EDT | 2024-08-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00340000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD241018P00340000 | 2024-05-08 12:13PM EDT | 2024-10-18 | 47.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD241220P00340000 | 2024-05-08 11:12AM EDT | 2024-12-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD250117P00340000 | 2024-05-08 12:29PM EDT | 2025-01-17 | 55.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250417P00340000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250620P00340000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD251121P00340000 | 2024-04-22 2:29PM EDT | 2025-11-21 | 83.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD260116P00340000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 76.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.