認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510C00200000 | 2024-04-29 10:51AM EDT | 200.00 | 107.54 | 93.05 | 96.60 | 0.00 | - | 1 | 3 | 143.55% |
| CRWD240510C00235000 | 2024-04-15 1:22PM EDT | 235.00 | 69.82 | 58.70 | 61.85 | 0.00 | - | - | 1 | 63.62% |
| CRWD240510C00240000 | 2024-04-17 2:38PM EDT | 240.00 | 56.13 | 53.75 | 56.80 | 0.00 | - | 2 | 0 | 58.50% |
| CRWD240510C00245000 | 2024-04-19 12:02PM EDT | 245.00 | 41.32 | 48.60 | 51.90 | 0.00 | - | 3 | 3 | 52.44% |
| CRWD240510C00250000 | 2024-04-30 11:35AM EDT | 250.00 | 48.22 | 43.95 | 47.00 | +3.47 | +7.75% | 80 | 11 | 54.39% |
| CRWD240510C00260000 | 2024-04-29 10:15AM EDT | 260.00 | 50.27 | 34.75 | 37.30 | 0.00 | - | 1 | 18 | 52.64% |
| CRWD240510C00265000 | 2024-04-24 1:54PM EDT | 265.00 | 36.00 | 30.40 | 32.90 | 0.00 | - | 1 | 1 | 53.46% |
| CRWD240510C00270000 | 2024-04-25 3:41PM EDT | 270.00 | 30.14 | 26.25 | 26.80 | 0.00 | - | 10 | 19 | 48.07% |
| CRWD240510C00275000 | 2024-04-29 10:39AM EDT | 275.00 | 23.29 | 22.05 | 22.75 | -10.89 | -31.86% | 1 | 15 | 48.38% |
| CRWD240510C00277500 | 2024-04-23 11:56AM EDT | 277.50 | 25.09 | 20.10 | 20.80 | 0.00 | - | - | 1 | 48.23% |
| CRWD240510C00280000 | 2024-04-29 3:14PM EDT | 280.00 | 25.50 | 18.15 | 18.60 | 0.00 | - | 3 | 24 | 46.05% |
| CRWD240510C00282500 | 2024-04-25 9:52AM EDT | 282.50 | 13.95 | 16.25 | 16.80 | 0.00 | - | - | 2 | 45.92% |
| CRWD240510C00285000 | 2024-04-29 11:19AM EDT | 285.00 | 24.27 | 14.70 | 15.05 | 0.00 | - | 1 | 125 | 45.57% |
| CRWD240510C00287500 | 2024-04-29 10:33AM EDT | 287.50 | 24.45 | 12.80 | 13.60 | 0.00 | - | 3 | 114 | 46.28% |
| CRWD240510C00290000 | 2024-04-30 12:58PM EDT | 290.00 | 11.95 | 11.50 | 11.85 | -5.59 | -31.87% | 351 | 242 | 44.90% |
| CRWD240510C00292500 | 2024-04-26 11:17AM EDT | 292.50 | 16.49 | 10.20 | 10.45 | 0.00 | - | 1 | 38 | 44.79% |
| CRWD240510C00295000 | 2024-04-30 2:00PM EDT | 295.00 | 9.98 | 8.95 | 9.15 | -6.61 | -39.84% | 16 | 95 | 44.63% |
| CRWD240510C00297500 | 2024-04-30 12:44PM EDT | 297.50 | 8.40 | 7.55 | 7.80 | -4.20 | -33.33% | 40 | 47 | 43.70% |
| CRWD240510C00300000 | 2024-04-30 2:29PM EDT | 300.00 | 6.96 | 6.60 | 6.80 | -4.29 | -38.13% | 94 | 122 | 43.95% |
| CRWD240510C00302500 | 2024-04-30 2:50PM EDT | 302.50 | 5.91 | 5.65 | 5.90 | -5.24 | -47.00% | 42 | 48 | 44.18% |
| CRWD240510C00305000 | 2024-04-30 2:50PM EDT | 305.00 | 5.00 | 4.85 | 5.05 | -3.65 | -42.20% | 45 | 143 | 44.17% |
| CRWD240510C00307500 | 2024-04-30 2:54PM EDT | 307.50 | 4.15 | 4.15 | 4.35 | -3.71 | -47.20% | 12 | 27 | 44.45% |
| CRWD240510C00310000 | 2024-04-30 2:55PM EDT | 310.00 | 3.50 | 3.50 | 3.65 | -3.25 | -48.15% | 140 | 240 | 44.24% |
| CRWD240510C00315000 | 2024-04-30 2:49PM EDT | 315.00 | 2.63 | 2.45 | 2.65 | -2.62 | -49.90% | 181 | 200 | 44.80% |
| CRWD240510C00320000 | 2024-04-30 2:52PM EDT | 320.00 | 1.74 | 1.70 | 1.87 | -2.11 | -54.81% | 68 | 155 | 45.11% |
| CRWD240510C00325000 | 2024-04-30 12:59PM EDT | 325.00 | 1.37 | 1.18 | 1.41 | -1.31 | -48.88% | 87 | 200 | 46.50% |
| CRWD240510C00330000 | 2024-04-30 2:28PM EDT | 330.00 | 0.90 | 0.81 | 0.93 | -1.08 | -54.55% | 34 | 268 | 46.24% |
| CRWD240510C00335000 | 2024-04-30 12:09PM EDT | 335.00 | 0.68 | 0.58 | 0.69 | -1.02 | -60.00% | 9 | 80 | 47.44% |
| CRWD240510C00340000 | 2024-04-30 2:55PM EDT | 340.00 | 0.45 | 0.33 | 0.55 | -0.70 | -56.91% | 13 | 83 | 49.27% |
| CRWD240510C00345000 | 2024-04-30 2:55PM EDT | 345.00 | 0.35 | 0.19 | 0.55 | -0.37 | -45.12% | 49 | 34 | 53.22% |
| CRWD240510C00350000 | 2024-04-30 2:54PM EDT | 350.00 | 0.25 | 0.21 | 0.45 | -0.37 | -59.68% | 2 | 29 | 52.05% |
| CRWD240510C00355000 | 2024-04-26 1:56PM EDT | 355.00 | 0.39 | 0.15 | 0.39 | 0.00 | - | 41 | 61 | 53.81% |
| CRWD240510C00360000 | 2024-04-29 3:53PM EDT | 360.00 | 0.25 | 0.01 | 0.20 | -0.05 | -16.67% | 2 | 83 | 54.59% |
| CRWD240510C00365000 | 2024-04-30 2:46PM EDT | 365.00 | 0.11 | 0.09 | 0.17 | -0.04 | -26.67% | 18 | 65 | 54.39% |
| CRWD240510C00370000 | 2024-04-29 3:05PM EDT | 370.00 | 0.21 | 0.03 | 0.28 | 0.00 | - | 9 | 8 | 58.69% |
| CRWD240510C00375000 | 2024-04-29 12:22PM EDT | 375.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 1 | 5 | 61.33% |
| CRWD240510C00380000 | 2024-04-29 10:44AM EDT | 380.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 23 | 217 | 63.38% |
| CRWD240510C00385000 | 2024-04-19 3:56PM EDT | 385.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 3 | 2 | 60.55% |
| CRWD240510C00390000 | 2024-04-10 1:30PM EDT | 390.00 | 0.57 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 63.09% |
| CRWD240510C00395000 | 2024-04-23 10:27AM EDT | 395.00 | 0.29 | 0.01 | 1.15 | 0.00 | - | 4 | 3 | 88.48% |
| CRWD240510C00400000 | 2024-04-29 3:30PM EDT | 400.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 4 | 7 | 85.60% |
| CRWD240510C00405000 | 2024-04-09 10:32AM EDT | 405.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | - | 10 | 88.48% |
| CRWD240510C00425000 | 2024-04-30 9:31AM EDT | 425.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 49 | 2 | 73.83% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240510P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 39 | 97.66% |
| CRWD240510P00185000 | 2024-04-26 3:53PM EDT | 185.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 30 | 96.09% |
| CRWD240510P00190000 | 2024-04-29 10:04AM EDT | 190.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 40 | 91.02% |
| CRWD240510P00195000 | 2024-04-26 3:53PM EDT | 195.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 20 | 84.38% |
| CRWD240510P00200000 | 2024-04-26 3:23PM EDT | 200.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 10 | 92.58% |
| CRWD240510P00210000 | 2024-04-17 9:58AM EDT | 210.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 81.05% |
| CRWD240510P00225000 | 2024-04-29 3:47PM EDT | 225.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 8 | 29 | 63.67% |
| CRWD240510P00230000 | 2024-04-22 11:22AM EDT | 230.00 | 0.34 | 0.02 | 0.10 | 0.00 | - | 2 | 3 | 58.40% |
| CRWD240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.40 | 0.04 | 0.25 | 0.00 | - | 9 | 19 | 60.35% |
| CRWD240510P00240000 | 2024-04-24 12:16PM EDT | 240.00 | 0.02 | 0.07 | 0.30 | 0.00 | - | 1 | 8 | 57.42% |
| CRWD240510P00245000 | 2024-04-26 12:07PM EDT | 245.00 | 0.16 | 0.09 | 0.40 | 0.00 | - | 14 | 40 | 54.79% |
| CRWD240510P00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.24 | 0.12 | 0.49 | -0.02 | -7.69% | 100 | 94 | 51.56% |
| CRWD240510P00255000 | 2024-04-30 11:31AM EDT | 255.00 | 0.34 | 0.24 | 0.63 | 0.00 | - | 100 | 147 | 53.44% |
| CRWD240510P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 0.73 | 0.62 | 0.72 | +0.35 | +92.11% | 8 | 118 | 49.15% |
| CRWD240510P00262500 | 2024-04-30 11:22AM EDT | 262.50 | 0.70 | 0.79 | 0.88 | +0.14 | +25.00% | 2 | 16 | 48.51% |
| CRWD240510P00265000 | 2024-04-30 2:26PM EDT | 265.00 | 0.93 | 0.97 | 1.09 | +0.34 | +57.63% | 135 | 61 | 48.07% |
| CRWD240510P00267500 | 2024-04-30 12:03PM EDT | 267.50 | 1.00 | 1.07 | 1.37 | +0.30 | +42.86% | 1 | 13 | 47.95% |
| CRWD240510P00270000 | 2024-04-30 2:45PM EDT | 270.00 | 1.50 | 1.43 | 1.60 | +0.64 | +74.42% | 77 | 170 | 46.84% |
| CRWD240510P00272500 | 2024-04-30 10:43AM EDT | 272.50 | 1.34 | 1.83 | 1.99 | +0.19 | +16.52% | 3 | 43 | 46.75% |
| CRWD240510P00275000 | 2024-04-30 2:52PM EDT | 275.00 | 2.36 | 2.15 | 2.40 | +1.01 | +74.81% | 18 | 122 | 46.30% |
| CRWD240510P00277500 | 2024-04-30 1:44PM EDT | 277.50 | 2.74 | 2.71 | 2.89 | +1.29 | +88.97% | 77 | 44 | 45.92% |
| CRWD240510P00280000 | 2024-04-30 2:05PM EDT | 280.00 | 2.90 | 3.30 | 3.50 | +1.01 | +53.44% | 15 | 219 | 45.83% |
| CRWD240510P00282500 | 2024-04-30 2:51PM EDT | 282.50 | 3.97 | 3.95 | 4.20 | +2.07 | +108.95% | 14 | 39 | 45.73% |
| CRWD240510P00285000 | 2024-04-30 2:55PM EDT | 285.00 | 4.86 | 4.70 | 4.90 | +1.90 | +64.19% | 129 | 163 | 45.11% |
| CRWD240510P00287500 | 2024-04-30 2:06PM EDT | 287.50 | 5.02 | 5.40 | 5.75 | +1.42 | +39.44% | 154 | 43 | 44.79% |
| CRWD240510P00290000 | 2024-04-30 2:55PM EDT | 290.00 | 6.74 | 6.50 | 6.85 | +3.04 | +82.16% | 24 | 242 | 45.23% |
| CRWD240510P00292500 | 2024-04-30 1:44PM EDT | 292.50 | 7.50 | 7.55 | 7.85 | +2.75 | +57.89% | 6 | 69 | 44.62% |
| CRWD240510P00295000 | 2024-04-30 2:25PM EDT | 295.00 | 8.50 | 8.85 | 9.10 | +3.05 | +55.96% | 20 | 148 | 44.71% |
| CRWD240510P00297500 | 2024-04-30 2:22PM EDT | 297.50 | 9.56 | 10.10 | 10.40 | +3.11 | +48.22% | 9 | 10 | 44.51% |
| CRWD240510P00300000 | 2024-04-30 1:44PM EDT | 300.00 | 11.30 | 11.50 | 11.80 | +4.04 | +55.65% | 62 | 79 | 44.28% |
| CRWD240510P00302500 | 2024-04-30 12:34PM EDT | 302.50 | 11.90 | 13.00 | 13.45 | +3.16 | +36.16% | 9 | 56 | 44.78% |
| CRWD240510P00305000 | 2024-04-30 1:12PM EDT | 305.00 | 14.75 | 14.75 | 15.25 | +5.50 | +59.46% | 6 | 94 | 45.57% |
| CRWD240510P00307500 | 2024-04-30 10:44AM EDT | 307.50 | 13.30 | 16.45 | 16.95 | +4.10 | +44.57% | 3 | 28 | 45.36% |
| CRWD240510P00310000 | 2024-04-30 2:36PM EDT | 310.00 | 17.76 | 18.05 | 18.85 | +5.76 | +48.00% | 5 | 42 | 45.79% |
| CRWD240510P00315000 | 2024-04-30 2:36PM EDT | 315.00 | 21.71 | 21.85 | 22.90 | +5.51 | +34.01% | 6 | 190 | 46.90% |
| CRWD240510P00320000 | 2024-04-30 11:16AM EDT | 320.00 | 24.28 | 26.15 | 27.25 | +4.63 | +23.56% | 2 | 37 | 48.56% |
| CRWD240510P00325000 | 2024-04-25 10:12AM EDT | 325.00 | 34.00 | 30.90 | 32.45 | 0.00 | - | 6 | 40 | 55.85% |
| CRWD240510P00330000 | 2024-04-29 10:28AM EDT | 330.00 | 23.92 | 35.20 | 36.65 | 0.00 | - | 1 | 5 | 54.52% |
| CRWD240510P00340000 | 2024-04-30 10:56AM EDT | 340.00 | 41.32 | 44.05 | 46.55 | -9.52 | -18.73% | 10 | 1 | 63.28% |
