認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 135.82 | 126.10 | 130.00 | 0.00 | - | 2 | 2 | 313.87% |
| CRWD240503C00170000 | 2024-04-30 10:47AM EDT | 170.00 | 129.48 | 121.15 | 125.00 | -4.38 | -3.27% | 1 | 15 | 301.56% |
| CRWD240503C00175000 | 2024-04-30 3:41PM EDT | 175.00 | 120.00 | 116.15 | 119.85 | -2.89 | -2.35% | 1 | 2 | 280.47% |
| CRWD240503C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 113.81 | 111.50 | 114.90 | -32.84 | -22.39% | 5 | 1 | 283.01% |
| CRWD240503C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 101.80 | 96.45 | 99.90 | -1.59 | -1.54% | 1 | 1 | 240.43% |
| CRWD240503C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.27 | 91.70 | 94.75 | 0.00 | - | 1 | 1 | 230.57% |
| CRWD240503C00205000 | 2024-04-23 12:15PM EDT | 205.00 | 94.99 | 86.95 | 89.90 | 0.00 | - | - | 1 | 228.32% |
| CRWD240503C00210000 | 2024-04-25 2:59PM EDT | 210.00 | 87.98 | 81.45 | 84.85 | 0.00 | - | - | 1 | 200.88% |
| CRWD240503C00225000 | 2024-04-19 12:47PM EDT | 225.00 | 58.30 | 66.50 | 69.95 | 0.00 | - | 1 | 1 | 168.55% |
| CRWD240503C00230000 | 2024-04-24 3:30PM EDT | 230.00 | 68.83 | 62.00 | 64.95 | 0.00 | - | - | 1 | 166.99% |
| CRWD240503C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 58.89 | 57.00 | 60.00 | +8.47 | +16.80% | 1 | 3 | 155.66% |
| CRWD240503C00240000 | 2024-04-23 10:06AM EDT | 240.00 | 55.69 | 51.90 | 55.00 | 0.00 | - | - | 1 | 141.80% |
| CRWD240503C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 47.87 | 41.55 | 45.00 | +13.65 | +39.89% | 80 | 80 | 112.50% |
| CRWD240503C00255000 | 2024-04-26 1:07PM EDT | 255.00 | 49.42 | 36.55 | 40.00 | 0.00 | - | 16 | 17 | 101.07% |
| CRWD240503C00260000 | 2024-04-29 9:47AM EDT | 260.00 | 46.80 | 31.40 | 35.15 | 0.00 | - | 10 | 20 | 89.70% |
| CRWD240503C00265000 | 2024-04-30 3:53PM EDT | 265.00 | 29.11 | 26.85 | 30.15 | -4.83 | -14.23% | 3 | 1 | 83.79% |
| CRWD240503C00267500 | 2024-04-25 10:34AM EDT | 267.50 | 25.90 | 24.10 | 27.80 | 0.00 | - | - | 16 | 76.71% |
| CRWD240503C00270000 | 2024-04-26 10:02AM EDT | 270.00 | 25.53 | 22.55 | 25.40 | -8.25 | -24.42% | 2 | 54 | 80.93% |
| CRWD240503C00272500 | 2024-04-26 2:20PM EDT | 272.50 | 31.85 | 20.15 | 23.10 | 0.00 | - | 1 | 11 | 76.90% |
| CRWD240503C00275000 | 2024-04-26 1:46PM EDT | 275.00 | 30.23 | 17.70 | 20.10 | 0.00 | - | 12 | 25 | 66.55% |
| CRWD240503C00277500 | 2024-04-25 10:34AM EDT | 277.50 | 17.35 | 15.35 | 17.15 | 0.00 | - | 4 | 36 | 57.52% |
| CRWD240503C00280000 | 2024-04-29 2:49PM EDT | 280.00 | 23.74 | 13.65 | 14.85 | 0.00 | - | 3 | 32 | 58.06% |
| CRWD240503C00282500 | 2024-04-29 2:53PM EDT | 282.50 | 21.70 | 11.60 | 12.95 | 0.00 | - | 2 | 14 | 57.30% |
| CRWD240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 12.20 | 9.75 | 11.60 | -9.66 | -44.19% | 5 | 103 | 59.25% |
| CRWD240503C00287500 | 2024-04-29 10:00AM EDT | 287.50 | 20.86 | 8.30 | 9.95 | 0.00 | - | 17 | 316 | 59.94% |
| CRWD240503C00290000 | 2024-04-30 3:16PM EDT | 290.00 | 8.94 | 7.00 | 8.75 | -7.26 | -44.81% | 40 | 253 | 61.96% |
| CRWD240503C00292500 | 2024-04-30 3:59PM EDT | 292.50 | 6.30 | 6.05 | 7.10 | -11.40 | -64.41% | 13 | 162 | 61.96% |
| CRWD240503C00295000 | 2024-04-30 3:52PM EDT | 295.00 | 5.25 | 4.95 | 5.35 | -6.30 | -54.55% | 206 | 134 | 59.33% |
| CRWD240503C00297500 | 2024-04-30 3:59PM EDT | 297.50 | 4.30 | 3.95 | 4.25 | -8.95 | -67.55% | 247 | 186 | 58.77% |
| CRWD240503C00300000 | 2024-04-30 3:57PM EDT | 300.00 | 3.50 | 3.15 | 3.85 | -5.34 | -60.41% | 245 | 537 | 61.30% |
| CRWD240503C00302500 | 2024-04-30 3:55PM EDT | 302.50 | 2.62 | 2.36 | 2.74 | -4.78 | -64.59% | 102 | 442 | 58.74% |
| CRWD240503C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 2.00 | 1.71 | 2.12 | -4.15 | -67.48% | 257 | 677 | 58.06% |
| CRWD240503C00307500 | 2024-04-30 3:19PM EDT | 307.50 | 1.65 | 1.27 | 1.63 | -3.65 | -68.87% | 83 | 258 | 58.03% |
| CRWD240503C00310000 | 2024-04-30 3:55PM EDT | 310.00 | 1.25 | 1.11 | 1.26 | -3.20 | -71.91% | 223 | 434 | 59.72% |
| CRWD240503C00312500 | 2024-04-30 3:53PM EDT | 312.50 | 0.88 | 0.83 | 0.97 | -2.70 | -75.42% | 188 | 595 | 60.06% |
| CRWD240503C00315000 | 2024-04-30 3:53PM EDT | 315.00 | 0.65 | 0.61 | 0.71 | -2.15 | -76.79% | 338 | 402 | 59.96% |
| CRWD240503C00317500 | 2024-04-30 3:50PM EDT | 317.50 | 0.52 | 0.43 | 0.55 | -1.69 | -76.47% | 75 | 266 | 60.25% |
| CRWD240503C00320000 | 2024-04-30 2:55PM EDT | 320.00 | 0.36 | 0.34 | 0.38 | -1.34 | -78.82% | 207 | 533 | 60.55% |
| CRWD240503C00322500 | 2024-04-30 3:55PM EDT | 322.50 | 0.27 | 0.23 | 0.50 | -1.01 | -78.91% | 84 | 272 | 64.84% |
| CRWD240503C00325000 | 2024-04-30 3:50PM EDT | 325.00 | 0.23 | 0.20 | 0.23 | -0.70 | -75.27% | 159 | 570 | 62.50% |
| CRWD240503C00327500 | 2024-04-30 1:27PM EDT | 327.50 | 0.19 | 0.11 | 0.20 | -0.49 | -72.06% | 109 | 229 | 62.70% |
| CRWD240503C00330000 | 2024-04-30 3:57PM EDT | 330.00 | 0.13 | 0.10 | 0.14 | -0.41 | -75.93% | 131 | 549 | 63.67% |
| CRWD240503C00332500 | 2024-04-30 3:48PM EDT | 332.50 | 0.10 | 0.10 | 0.12 | -0.35 | -77.78% | 13 | 223 | 66.21% |
| CRWD240503C00335000 | 2024-04-30 12:51PM EDT | 335.00 | 0.09 | 0.04 | 0.13 | -0.21 | -70.00% | 25 | 693 | 66.99% |
| CRWD240503C00337500 | 2024-04-30 10:29AM EDT | 337.50 | 0.10 | 0.04 | 0.20 | -0.26 | -72.22% | 273 | 94 | 73.63% |
| CRWD240503C00340000 | 2024-04-30 2:38PM EDT | 340.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 131 | 633 | 74.80% |
| CRWD240503C00342500 | 2024-04-30 3:36PM EDT | 342.50 | 0.04 | 0.00 | 0.21 | -0.21 | -84.00% | 10 | 59 | 78.52% |
| CRWD240503C00345000 | 2024-04-30 2:22PM EDT | 345.00 | 0.04 | 0.02 | 0.65 | -0.11 | -73.33% | 4 | 145 | 97.36% |
| CRWD240503C00347500 | 2024-04-29 9:59AM EDT | 347.50 | 0.25 | 0.00 | 0.44 | 0.00 | - | 20 | 28 | 94.14% |
| CRWD240503C00350000 | 2024-04-30 1:27PM EDT | 350.00 | 0.04 | 0.03 | 0.12 | -0.12 | -75.00% | 10 | 172 | 83.98% |
| CRWD240503C00355000 | 2024-04-29 2:30PM EDT | 355.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 11 | 67 | 96.68% |
| CRWD240503C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 85 | 84.38% |
| CRWD240503C00365000 | 2024-04-29 10:18AM EDT | 365.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 89.06% |
| CRWD240503C00370000 | 2024-04-29 11:01AM EDT | 370.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 49 | 16 | 96.09% |
| CRWD240503C00375000 | 2024-04-30 3:27PM EDT | 375.00 | 0.03 | 0.03 | 0.15 | -0.04 | -57.14% | 95 | 117 | 113.67% |
| CRWD240503C00380000 | 2024-04-30 9:38AM EDT | 380.00 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 1 | 67 | 113.28% |
| CRWD240503C00385000 | 2024-04-29 3:10PM EDT | 385.00 | 0.01 | 0.00 | 1.69 | 0.00 | - | 8 | 15 | 172.95% |
| CRWD240503C00390000 | 2024-04-30 9:45AM EDT | 390.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 13 | 107.81% |
| CRWD240503C00395000 | 2024-04-30 1:10PM EDT | 395.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 57 | 8 | 107.81% |
| CRWD240503C00400000 | 2024-04-30 10:25AM EDT | 400.00 | 0.01 | 0.00 | 1.21 | -0.23 | -95.83% | 3 | 15 | 180.86% |
| CRWD240503C00405000 | 2024-04-30 10:31AM EDT | 405.00 | 0.01 | 0.00 | 0.11 | -0.89 | -98.89% | 4 | 61 | 135.94% |
| CRWD240503C00410000 | 2024-04-30 10:49AM EDT | 410.00 | 0.01 | 0.00 | 0.26 | -0.36 | -97.30% | 2 | 62 | 154.69% |
| CRWD240503C00420000 | 2024-04-24 1:13PM EDT | 420.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 10 | 146.09% |
| CRWD240503C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 110 | 200.98% |
| CRWD240503C00430000 | 2024-04-11 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 206.06% |
| CRWD240503C00450000 | 2024-04-30 1:43PM EDT | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 60 | 154.69% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00165000 | 2024-04-18 12:31PM EDT | 165.00 | 0.31 | 0.00 | 2.13 | 0.00 | - | - | 1 | 355.76% |
| CRWD240503P00170000 | 2024-04-26 10:17AM EDT | 170.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 310.16% |
| CRWD240503P00215000 | 2024-04-30 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 117.19% |
| CRWD240503P00225000 | 2024-04-29 1:23PM EDT | 225.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 42 | 88 | 131.64% |
| CRWD240503P00230000 | 2024-04-29 9:44AM EDT | 230.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 96 | 101.95% |
| CRWD240503P00235000 | 2024-04-26 3:14PM EDT | 235.00 | 0.03 | 0.01 | 0.94 | 0.00 | - | 105 | 118 | 135.25% |
| CRWD240503P00237500 | 2024-04-26 10:00AM EDT | 237.50 | 0.74 | 0.01 | 0.75 | 0.00 | - | 2 | 37 | 124.71% |
| CRWD240503P00240000 | 2024-04-26 11:15AM EDT | 240.00 | 0.72 | 0.01 | 0.72 | 0.00 | - | 6 | 30 | 118.56% |
| CRWD240503P00242500 | 2024-04-25 12:49PM EDT | 242.50 | 0.04 | 0.01 | 0.39 | -0.06 | -60.00% | 11 | 2 | 102.54% |
| CRWD240503P00245000 | 2024-04-26 1:02PM EDT | 245.00 | 0.09 | 0.02 | 0.98 | 0.00 | - | 6 | 14 | 114.65% |
| CRWD240503P00247500 | 2024-04-30 1:08PM EDT | 247.50 | 0.06 | 0.02 | 0.56 | -0.14 | -70.00% | 1 | 145 | 98.83% |
| CRWD240503P00250000 | 2024-04-30 2:35PM EDT | 250.00 | 0.05 | 0.02 | 0.26 | -0.02 | -28.57% | 1 | 657 | 83.40% |
| CRWD240503P00252500 | 2024-04-29 9:34AM EDT | 252.50 | 0.06 | 0.03 | 0.26 | 0.00 | - | 3 | 30 | 79.30% |
| CRWD240503P00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 8 | 133 | 68.56% |
| CRWD240503P00257500 | 2024-04-25 2:23PM EDT | 257.50 | 0.23 | 0.05 | 0.24 | 0.00 | - | - | 97 | 70.12% |
| CRWD240503P00260000 | 2024-04-30 1:18PM EDT | 260.00 | 0.14 | 0.06 | 0.20 | +0.04 | +40.00% | 106 | 152 | 64.45% |
| CRWD240503P00262500 | 2024-04-29 2:05PM EDT | 262.50 | 0.10 | 0.08 | 0.27 | 0.00 | - | 514 | 522 | 62.89% |
| CRWD240503P00265000 | 2024-04-30 3:56PM EDT | 265.00 | 0.25 | 0.22 | 0.42 | +0.10 | +66.67% | 85 | 228 | 65.14% |
| CRWD240503P00267500 | 2024-04-30 3:50PM EDT | 267.50 | 0.29 | 0.33 | 0.39 | +0.09 | +45.00% | 13 | 521 | 61.57% |
| CRWD240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.51 | 0.47 | 0.68 | +0.27 | +112.50% | 56 | 308 | 62.79% |
| CRWD240503P00272500 | 2024-04-30 3:58PM EDT | 272.50 | 0.66 | 0.64 | 0.87 | +0.38 | +135.71% | 118 | 74 | 61.43% |
| CRWD240503P00275000 | 2024-04-30 3:51PM EDT | 275.00 | 0.87 | 0.88 | 1.15 | +0.52 | +148.57% | 256 | 232 | 60.57% |
| CRWD240503P00277500 | 2024-04-30 3:53PM EDT | 277.50 | 1.20 | 1.15 | 1.51 | +0.67 | +126.42% | 79 | 192 | 59.45% |
| CRWD240503P00280000 | 2024-04-30 3:55PM EDT | 280.00 | 1.64 | 1.62 | 2.01 | +0.89 | +118.67% | 101 | 411 | 59.50% |
| CRWD240503P00282500 | 2024-04-30 3:58PM EDT | 282.50 | 2.30 | 2.17 | 2.48 | +1.40 | +155.56% | 46 | 70 | 58.37% |
| CRWD240503P00285000 | 2024-04-30 3:59PM EDT | 285.00 | 3.05 | 2.91 | 3.50 | +1.93 | +172.32% | 138 | 503 | 60.01% |
| CRWD240503P00287500 | 2024-04-30 3:54PM EDT | 287.50 | 3.65 | 3.00 | 4.05 | +1.95 | +114.71% | 106 | 504 | 54.30% |
| CRWD240503P00290000 | 2024-04-30 3:45PM EDT | 290.00 | 4.01 | 4.05 | 5.85 | +2.11 | +111.05% | 200 | 504 | 58.25% |
| CRWD240503P00292500 | 2024-04-30 3:49PM EDT | 292.50 | 5.12 | 5.95 | 6.55 | +2.72 | +113.33% | 61 | 225 | 59.28% |
| CRWD240503P00295000 | 2024-04-30 3:58PM EDT | 295.00 | 7.35 | 7.30 | 7.75 | +4.26 | +137.86% | 117 | 248 | 58.52% |
| CRWD240503P00297500 | 2024-04-30 3:44PM EDT | 297.50 | 7.77 | 8.75 | 9.20 | +3.90 | +100.78% | 396 | 202 | 57.93% |
| CRWD240503P00300000 | 2024-04-30 2:49PM EDT | 300.00 | 8.80 | 10.35 | 11.65 | +4.00 | +83.33% | 69 | 410 | 61.72% |
| CRWD240503P00302500 | 2024-04-30 1:07PM EDT | 302.50 | 10.05 | 11.40 | 13.25 | +4.10 | +68.91% | 81 | 177 | 56.64% |
| CRWD240503P00305000 | 2024-04-30 1:01PM EDT | 305.00 | 12.60 | 13.15 | 14.95 | +5.09 | +67.78% | 92 | 235 | 53.83% |
| CRWD240503P00307500 | 2024-04-30 12:19PM EDT | 307.50 | 11.45 | 15.70 | 17.45 | +2.70 | +30.86% | 1 | 99 | 60.38% |
| CRWD240503P00310000 | 2024-04-29 11:12AM EDT | 310.00 | 9.15 | 17.25 | 19.00 | 0.00 | - | 9 | 155 | 50.32% |
| CRWD240503P00312500 | 2024-04-29 12:01PM EDT | 312.50 | 10.83 | 19.40 | 21.75 | 0.00 | - | 26 | 31 | 54.15% |
| CRWD240503P00315000 | 2024-04-30 2:32PM EDT | 315.00 | 20.30 | 21.75 | 23.65 | +7.23 | +55.32% | 10 | 136 | 70.56% |
| CRWD240503P00317500 | 2024-04-29 10:15AM EDT | 317.50 | 11.80 | 23.45 | 26.40 | 0.00 | - | 1 | 3 | 80.15% |
| CRWD240503P00320000 | 2024-04-30 11:56AM EDT | 320.00 | 23.28 | 25.55 | 28.75 | +5.13 | +28.26% | 23 | 54 | 82.62% |
| CRWD240503P00325000 | 2024-04-30 3:41PM EDT | 325.00 | 30.38 | 30.55 | 34.00 | +9.60 | +46.20% | 6 | 23 | 97.17% |
| CRWD240503P00327500 | 2024-04-19 11:14AM EDT | 327.50 | 42.40 | 32.80 | 36.20 | 0.00 | - | 6 | 6 | 96.14% |
| CRWD240503P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 22.57 | 35.25 | 38.85 | 0.00 | - | 1 | 354 | 103.86% |
| CRWD240503P00332500 | 2024-04-16 10:00AM EDT | 332.50 | 34.07 | 37.75 | 41.00 | 0.00 | - | - | 0 | 100.78% |
| CRWD240503P00335000 | 2024-04-22 9:58AM EDT | 335.00 | 50.76 | 40.25 | 43.85 | 0.00 | - | 1 | 4 | 113.04% |
| CRWD240503P00340000 | 2024-04-19 1:30PM EDT | 340.00 | 55.05 | 45.20 | 48.75 | 0.00 | - | 2 | 0 | 119.58% |
| CRWD240503P00345000 | 2024-04-17 3:20PM EDT | 345.00 | 50.74 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 117.63% |
| CRWD240503P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 45.55 | 55.20 | 58.70 | 0.00 | - | 10 | 0 | 135.01% |
| CRWD240503P00355000 | 2024-03-28 9:38AM EDT | 355.00 | 35.41 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240503P00360000 | 2024-04-17 3:33PM EDT | 360.00 | 65.83 | 65.10 | 68.40 | 0.00 | - | 98 | 0 | 141.89% |
| CRWD240503P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 107.93 | 105.45 | 108.55 | 0.00 | - | - | 0 | 200.98% |
