Mercados españoles cerrados
S&P 500
5.203,06 +15,39 (+0,30%) Nasdaq
16.331,15 +28,39 (+0,17%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0781 +0,0029 (+0,27%) Petróleo Brent
83,75 +0,17 (+0,20%) Bitcoin EUR
57.448,73 -507,47 (-0,88%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Precio de ejercicio:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00370000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 93 | 83.59% |
| CRWD240517C00370000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.25 | -0.03 | -18.75% | 9 | 470 | 51.81% |
| CRWD240524C00370000 | 2024-05-09 10:16AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.53 | -0.34 | -49.28% | 2 | 28 | 44.29% |
| CRWD240531C00370000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 0.89 | 0.48 | 0.88 | -0.31 | -25.83% | 2 | 18 | 40.92% |
| CRWD240607C00370000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 6.00 | 5.00 | 5.35 | 0.00 | - | 6 | 36 | 58.65% |
| CRWD240621C00370000 | 2024-05-09 11:37AM EDT | 2024-06-21 | 7.25 | 6.75 | 6.90 | +0.31 | +4.47% | 5 | 435 | 53.72% |
| CRWD240719C00370000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 9.50 | 9.25 | 9.60 | -0.25 | -2.56% | 10 | 175 | 48.36% |
| CRWD240816C00370000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 12.75 | 12.30 | 13.05 | 0.00 | - | 29 | 149 | 47.25% |
| CRWD240920C00370000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 18.89 | 18.30 | 18.60 | +0.27 | +1.45% | 6 | 243 | 48.73% |
| CRWD241018C00370000 | 2024-05-09 11:34AM EDT | 2024-10-18 | 22.35 | 21.15 | 22.20 | +0.70 | +3.23% | 8 | 51 | 48.92% |
| CRWD241220C00370000 | 2024-05-07 3:18PM EDT | 2024-12-20 | 30.85 | 29.80 | 31.20 | 0.00 | - | 8 | 310 | 50.25% |
| CRWD250117C00370000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 33.80 | 31.95 | 33.40 | 0.00 | - | 1 | 842 | 50.22% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 28.26 | 38.50 | 39.85 | 0.00 | - | 1 | 52 | 50.51% |
| CRWD250417C00370000 | 2024-05-03 3:25PM EDT | 2025-04-17 | 41.25 | 41.00 | 43.50 | 0.00 | - | 4 | 63 | 50.46% |
| CRWD250620C00370000 | 2024-04-05 2:10PM EDT | 2025-06-20 | 50.02 | 45.60 | 48.35 | 0.00 | - | 1 | 36 | 50.93% |
| CRWD251121C00370000 | 2024-04-29 11:36AM EDT | 2025-11-21 | 56.75 | 61.05 | 62.65 | 0.00 | - | 1 | 2 | 52.06% |
| CRWD260116C00370000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 66.25 | 65.35 | 66.60 | 0.00 | - | 1 | 53 | 52.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00370000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 58.00 | 54.15 | 57.45 | 0.00 | - | 4 | 0 | 64.11% |
| CRWD240621P00370000 | 2024-05-08 1:48PM EDT | 2024-06-21 | 59.30 | 59.85 | 60.90 | 0.00 | - | 1 | 99 | 50.82% |
| CRWD240719P00370000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 61.00 | 60.80 | 62.80 | 0.00 | - | 2 | 32 | 44.31% |
| CRWD240816P00370000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 64.60 | 63.65 | 64.80 | 0.00 | - | 4 | 16 | 41.43% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 2024-09-20 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 42.92% |
| CRWD241018P00370000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 76.60 | 69.45 | 70.40 | 0.00 | - | 12 | 24 | 40.19% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 82.41 | 74.90 | 76.05 | 0.00 | - | 1 | 50 | 40.34% |
| CRWD250117P00370000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 82.23 | 75.95 | 77.80 | 0.00 | - | 5 | 56 | 39.82% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 47.31% |
| CRWD250417P00370000 | 2024-02-07 2:55PM EDT | 2025-04-17 | 80.83 | 81.50 | 83.25 | 0.00 | - | 2 | 13 | 38.86% |
| CRWD250620P00370000 | 2024-03-19 11:44AM EDT | 2025-06-20 | 88.43 | 95.20 | 96.80 | 0.00 | - | 1 | 16 | 46.03% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 2026-01-16 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 36.55% |
© 2024 Yahoo. Todos los derechos reservados.