Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.160,30 -42,07 (-0,11%) Dólar/Euro
1,0747 -0,0005 (-0,04%) Petróleo Brent
83,89 +0,31 (+0,37%) Bitcoin EUR
57.285,62 -971,15 (-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
Después del cierre:
Precio de ejercicio:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00360000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CRWD240517C00360000 | 2024-05-08 1:51PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CRWD240524C00360000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD240531C00360000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CRWD240607C00360000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CRWD240614C00360000 | 2024-05-07 12:04PM EDT | 2024-06-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD240621C00360000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CRWD240719C00360000 | 2024-05-08 3:05PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CRWD240816C00360000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD240920C00360000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018C00360000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CRWD241220C00360000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 35.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD250117C00360000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321C00360000 | 2024-05-03 1:26PM EDT | 2025-03-21 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250417C00360000 | 2024-05-03 1:33PM EDT | 2025-04-17 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250620C00360000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD251121C00360000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00360000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 67.64 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 2024-05-31 | 64.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00360000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 56.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240816P00360000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 2024-09-20 | 59.55 | 75.45 | 76.50 | 0.00 | - | 2 | 59 | 60.96% |
| CRWD241018P00360000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220P00360000 | 2024-05-06 10:19AM EDT | 2024-12-20 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250117P00360000 | 2024-05-06 2:07PM EDT | 2025-01-17 | 69.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 2025-03-21 | 72.30 | 83.35 | 87.50 | 0.00 | - | 8 | 86 | 49.75% |
| CRWD250417P00360000 | 2024-03-22 10:32AM EDT | 2025-04-17 | 73.49 | 92.20 | 95.25 | 0.00 | - | 2 | 3 | 52.89% |
| CRWD250620P00360000 | 2024-04-22 2:29PM EDT | 2025-06-20 | 90.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 2025-11-21 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 38.28% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 2026-01-16 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.