Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
11.022,10 -130,90 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,31 +0,73 (+0,87%) Oro
2.318,70 -3,60 (-0,16%) Bitcoin EUR
56.587,85 -1.645,87 (-2,83%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00350000 | 2024-05-08 12:50PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| CRWD240517C00350000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 1,694 | 12.50% |
| CRWD240524C00350000 | 2024-05-08 1:37PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| CRWD240531C00350000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 12.50% |
| CRWD240607C00350000 | 2024-05-08 1:00PM EDT | 2024-06-07 | 10.39 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 6.25% |
| CRWD240614C00350000 | 2024-05-08 2:52PM EDT | 2024-06-14 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| CRWD240621C00350000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 10.91 | 0.00 | 0.00 | 0.00 | - | 40 | 1,832 | 6.25% |
| CRWD240719C00350000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 94 | 871 | 6.25% |
| CRWD240816C00350000 | 2024-05-08 2:08PM EDT | 2024-08-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 8 | 310 | 3.13% |
| CRWD240920C00350000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 321 | 3.13% |
| CRWD241018C00350000 | 2024-05-08 1:02PM EDT | 2024-10-18 | 30.11 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 3.13% |
| CRWD241220C00350000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,078 | 3.13% |
| CRWD250117C00350000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,499 | 3.13% |
| CRWD250321C00350000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 48.34 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| CRWD250417C00350000 | 2024-04-24 3:13PM EDT | 2025-04-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| CRWD250620C00350000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 56.79 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 1.56% |
| CRWD251121C00350000 | 2024-04-19 12:53PM EDT | 2025-11-21 | 49.38 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 1.56% |
| CRWD260116C00350000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 75.95 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00350000 | 2024-05-08 1:16PM EDT | 2024-05-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
| CRWD240524P00350000 | 2024-05-07 12:03PM EDT | 2024-05-24 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRWD240607P00350000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240621P00350000 | 2024-05-07 9:50AM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| CRWD240719P00350000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 53.95 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 0.00% |
| CRWD240816P00350000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 2024-09-20 | 56.14 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CRWD241018P00350000 | 2024-05-08 2:52PM EDT | 2024-10-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| CRWD241220P00350000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 65.90 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
| CRWD250117P00350000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 63.25 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 0.00% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 82.15 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| CRWD250417P00350000 | 2024-03-21 3:52PM EDT | 2025-04-17 | 64.00 | 84.70 | 86.85 | 0.00 | - | 13 | 13 | 52.03% |
| CRWD250620P00350000 | 2024-05-08 12:38PM EDT | 2025-06-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| CRWD251121P00350000 | 2024-04-11 12:45PM EDT | 2025-11-21 | 79.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD260116P00350000 | 2024-05-07 1:19PM EDT | 2026-01-16 | 82.27 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.