Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
11.025,70 -127,30 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0740 -0,0012 (-0,11%) Petróleo Brent
84,18 +0,60 (+0,72%) Oro
2.315,20 -7,10 (-0,31%) Bitcoin EUR
56.820,33 -1.368,84 (-2,35%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517C00390000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240524C00390000 | 2024-05-07 1:58PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRWD240531C00390000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240607C00390000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240614C00390000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240621C00390000 | 2024-05-08 2:19PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD240719C00390000 | 2024-05-08 11:14AM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240816C00390000 | 2024-05-08 12:17PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD240920C00390000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241018C00390000 | 2024-05-08 1:11PM EDT | 2024-10-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220C00390000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250117C00390000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250321C00390000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 33.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250417C00390000 | 2024-05-03 3:19PM EDT | 2025-04-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250620C00390000 | 2024-05-08 9:55AM EDT | 2025-06-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRWD251121C00390000 | 2024-04-30 3:41PM EDT | 2025-11-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 2026-01-16 | 50.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 2024-05-17 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 89.06% |
| CRWD240621P00390000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 85.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240719P00390000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 89.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240920P00390000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241018P00390000 | 2024-03-06 10:31AM EDT | 2024-10-18 | 66.25 | 84.80 | 86.90 | 0.00 | - | 1 | 1 | 39.64% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 2025-01-17 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 38.14% |
| CRWD250620P00390000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 114.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 118.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.