Mercados españoles cerrados
S&P 500
5.206,49 +18,82 (+0,36%) Nasdaq
16.337,18 +34,42 (+0,21%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0781 +0,0029 (+0,27%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
57.617,86 -578,27 (-0,99%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:26PM EDT. Mercado abierto.
Precio de ejercicio:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00450000 | 2024-05-07 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 160 | 143.75% |
| CRWD240517C00450000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 326 | 85.16% |
| CRWD240524C00450000 | 2024-04-15 12:45PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.53 | 0.00 | - | - | 2 | 75.78% |
| CRWD240531C00450000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.25 | 0.00 | - | - | 1 | 57.62% |
| CRWD240621C00450000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 0.99 | 0.50 | 1.24 | 0.00 | - | 1 | 230 | 54.66% |
| CRWD240719C00450000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 1.72 | 1.63 | 1.87 | -0.20 | -10.42% | 1 | 35 | 49.41% |
| CRWD240816C00450000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 3.45 | 2.86 | 3.00 | 0.00 | - | 1 | 82 | 46.56% |
| CRWD240920C00450000 | 2024-05-07 11:25AM EDT | 2024-09-20 | 5.90 | 5.75 | 5.90 | -0.10 | -1.67% | 3 | 94 | 47.76% |
| CRWD241018C00450000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 7.85 | 7.50 | 7.70 | 0.00 | - | 3 | 13 | 47.05% |
| CRWD241220C00450000 | 2024-05-09 1:13PM EDT | 2024-12-20 | 13.30 | 13.15 | 13.50 | +0.10 | +0.76% | 6 | 59 | 48.33% |
| CRWD250117C00450000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 15.68 | 15.20 | 15.50 | 0.00 | - | 8 | 276 | 48.03% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 2025-03-21 | 15.15 | 20.75 | 22.40 | 0.00 | - | 4 | 7 | 50.03% |
| CRWD250417C00450000 | 2024-05-09 12:22PM EDT | 2025-04-17 | 22.95 | 22.20 | 23.40 | +6.68 | +41.06% | 1 | 47 | 48.96% |
| CRWD250620C00450000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 25.35 | 28.05 | 28.95 | 0.00 | - | 1 | 128 | 49.58% |
| CRWD251121C00450000 | 2024-04-16 10:11AM EDT | 2025-11-21 | 33.05 | 39.75 | 41.35 | 0.00 | - | 12 | 21 | 50.08% |
| CRWD260116C00450000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 44.80 | 44.20 | 45.75 | +0.22 | +0.49% | 2 | 200 | 50.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00450000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 136.28 | 132.60 | 135.30 | 0.00 | - | 2 | 2 | 130.88% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 2024-07-19 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 2024-08-16 | 140.50 | 132.35 | 135.90 | 0.00 | - | 10 | 0 | 42.33% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 2024-09-20 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 40.57% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 2024-12-20 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 2025-01-17 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 68.77% |
| CRWD250417P00450000 | 2024-02-16 1:12PM EDT | 2025-04-17 | 136.32 | 142.50 | 145.95 | 0.00 | - | 2 | 2 | 37.57% |
| CRWD250620P00450000 | 2024-03-06 10:43AM EDT | 2025-06-20 | 127.00 | 144.70 | 147.70 | 0.00 | - | 5 | 5 | 36.26% |
© 2024 Yahoo. Todos los derechos reservados.