CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00135000 | 2024-03-06 11:45AM EDT | 135.00 | 210.00 | 179.50 | 183.15 | 0.00 | - | 1 | 3 | 358.33% |
| CRWD240517C00140000 | 2024-02-27 4:04PM EDT | 140.00 | 184.25 | 180.15 | 183.75 | 0.00 | - | 1 | 1 | 397.31% |
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 150.00 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 246.12% |
| CRWD240517C00155000 | 2024-04-15 9:44AM EDT | 155.00 | 156.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240517C00160000 | 2024-02-20 10:57AM EDT | 160.00 | 161.80 | 169.60 | 172.50 | 0.00 | - | - | 1 | 411.28% |
| CRWD240517C00175000 | 2024-02-09 2:54PM EDT | 175.00 | 157.65 | 148.50 | 151.35 | 0.00 | - | 2 | 3 | 327.86% |
| CRWD240517C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 123.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00185000 | 2024-04-19 3:47PM EDT | 185.00 | 97.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00190000 | 2024-04-19 3:47PM EDT | 190.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00195000 | 2024-03-19 10:33AM EDT | 195.00 | 119.34 | 98.00 | 101.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240517C00200000 | 2024-04-25 10:09AM EDT | 200.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00210000 | 2024-04-19 12:15PM EDT | 210.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240517C00220000 | 2024-04-24 10:04AM EDT | 220.00 | 81.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD240517C00230000 | 2024-04-25 11:30AM EDT | 230.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00240000 | 2024-04-29 11:02AM EDT | 240.00 | 67.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517C00250000 | 2024-04-29 3:44PM EDT | 250.00 | 54.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00255000 | 2024-04-23 10:03AM EDT | 255.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00260000 | 2024-04-29 10:14AM EDT | 260.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517C00262500 | 2024-04-22 1:47PM EDT | 262.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00265000 | 2024-04-25 10:00AM EDT | 265.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00267500 | 2024-04-26 1:16PM EDT | 267.50 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517C00270000 | 2024-04-29 12:19PM EDT | 270.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240517C00272500 | 2024-04-29 10:30AM EDT | 272.50 | 38.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240517C00275000 | 2024-04-29 3:50PM EDT | 275.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240517C00277500 | 2024-04-25 12:23PM EDT | 277.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517C00280000 | 2024-04-29 2:34PM EDT | 280.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRWD240517C00282500 | 2024-04-29 10:15AM EDT | 282.50 | 30.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240517C00285000 | 2024-04-29 3:50PM EDT | 285.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240517C00287500 | 2024-04-29 11:30AM EDT | 287.50 | 23.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD240517C00290000 | 2024-04-29 3:32PM EDT | 290.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRWD240517C00292500 | 2024-04-26 3:38PM EDT | 292.50 | 18.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240517C00295000 | 2024-04-29 10:41AM EDT | 295.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRWD240517C00297500 | 2024-04-26 2:54PM EDT | 297.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD240517C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CRWD240517C00302500 | 2024-04-29 10:30AM EDT | 302.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240517C00305000 | 2024-04-29 3:57PM EDT | 305.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| CRWD240517C00307500 | 2024-04-29 3:26PM EDT | 307.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CRWD240517C00310000 | 2024-04-29 3:41PM EDT | 310.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| CRWD240517C00315000 | 2024-04-29 3:59PM EDT | 315.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| CRWD240517C00320000 | 2024-04-29 3:58PM EDT | 320.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CRWD240517C00325000 | 2024-04-29 2:18PM EDT | 325.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CRWD240517C00330000 | 2024-04-29 3:39PM EDT | 330.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| CRWD240517C00335000 | 2024-04-29 1:58PM EDT | 335.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CRWD240517C00340000 | 2024-04-29 3:03PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CRWD240517C00345000 | 2024-04-29 3:54PM EDT | 345.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD240517C00350000 | 2024-04-29 3:28PM EDT | 350.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CRWD240517C00355000 | 2024-04-29 9:32AM EDT | 355.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CRWD240517C00360000 | 2024-04-29 3:29PM EDT | 360.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CRWD240517C00365000 | 2024-04-29 2:51PM EDT | 365.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD240517C00370000 | 2024-04-29 3:30PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CRWD240517C00375000 | 2024-04-23 11:35AM EDT | 375.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRWD240517C00380000 | 2024-04-29 2:47PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CRWD240517C00390000 | 2024-04-29 1:55PM EDT | 390.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240517C00400000 | 2024-04-29 10:11AM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240517C00410000 | 2024-04-29 3:06PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240517C00420000 | 2024-04-29 11:08AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240517C00430000 | 2024-04-29 2:10PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CRWD240517C00440000 | 2024-04-22 12:47PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRWD240517C00450000 | 2024-04-29 1:04PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CRWD240517C00460000 | 2024-04-29 11:37AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRWD240517C00470000 | 2024-04-29 10:43AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517C00480000 | 2024-04-26 11:58AM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRWD240517C00490000 | 2024-04-24 3:00PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRWD240517C00500000 | 2024-04-26 11:31AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00135000 | 2024-04-19 3:48PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517P00140000 | 2024-03-07 12:50PM EDT | 140.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 18 | 155.37% |
| CRWD240517P00145000 | 2024-03-07 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 14 | 142.19% |
| CRWD240517P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRWD240517P00155000 | 2024-04-23 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00160000 | 2024-04-26 3:28PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CRWD240517P00165000 | 2024-04-26 3:29PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00170000 | 2024-03-06 4:42PM EDT | 170.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 9 | 88 | 92.19% |
| CRWD240517P00175000 | 2024-04-15 10:51AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRWD240517P00180000 | 2024-04-26 1:57PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517P00185000 | 2024-04-01 9:30AM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRWD240517P00190000 | 2024-04-25 10:41AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRWD240517P00195000 | 2024-04-29 12:53PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CRWD240517P00200000 | 2024-04-29 12:31PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRWD240517P00210000 | 2024-04-25 1:36PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CRWD240517P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRWD240517P00230000 | 2024-04-29 11:02AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRWD240517P00235000 | 2024-04-29 3:03PM EDT | 235.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240517P00240000 | 2024-04-29 3:30PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CRWD240517P00245000 | 2024-04-26 3:59PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRWD240517P00250000 | 2024-04-29 10:44AM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRWD240517P00255000 | 2024-04-26 3:24PM EDT | 255.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CRWD240517P00260000 | 2024-04-29 3:43PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CRWD240517P00262500 | 2024-04-29 1:00PM EDT | 262.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CRWD240517P00265000 | 2024-04-29 3:57PM EDT | 265.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CRWD240517P00267500 | 2024-04-29 10:55AM EDT | 267.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD240517P00270000 | 2024-04-29 3:43PM EDT | 270.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CRWD240517P00272500 | 2024-04-29 1:21PM EDT | 272.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD240517P00275000 | 2024-04-29 2:32PM EDT | 275.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CRWD240517P00277500 | 2024-04-29 1:58PM EDT | 277.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240517P00280000 | 2024-04-29 3:52PM EDT | 280.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| CRWD240517P00282500 | 2024-04-29 2:00PM EDT | 282.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CRWD240517P00285000 | 2024-04-29 2:37PM EDT | 285.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| CRWD240517P00287500 | 2024-04-29 3:21PM EDT | 287.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| CRWD240517P00290000 | 2024-04-29 3:24PM EDT | 290.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| CRWD240517P00292500 | 2024-04-29 10:32AM EDT | 292.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CRWD240517P00295000 | 2024-04-29 3:54PM EDT | 295.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CRWD240517P00297500 | 2024-04-29 12:52PM EDT | 297.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CRWD240517P00300000 | 2024-04-29 2:11PM EDT | 300.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CRWD240517P00302500 | 2024-04-29 3:00PM EDT | 302.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CRWD240517P00305000 | 2024-04-29 3:54PM EDT | 305.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRWD240517P00307500 | 2024-04-29 3:00PM EDT | 307.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD240517P00310000 | 2024-04-29 3:34PM EDT | 310.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CRWD240517P00315000 | 2024-04-29 12:41PM EDT | 315.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CRWD240517P00320000 | 2024-04-29 3:34PM EDT | 320.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRWD240517P00325000 | 2024-04-24 12:52PM EDT | 325.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240517P00330000 | 2024-04-29 9:30AM EDT | 330.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517P00340000 | 2024-04-29 9:30AM EDT | 340.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517P00350000 | 2024-04-19 9:30AM EDT | 350.00 | 60.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517P00360000 | 2024-04-15 3:39PM EDT | 360.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00370000 | 2024-04-17 2:50PM EDT | 370.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CRWD240517P00380000 | 2024-04-05 9:58AM EDT | 380.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517P00390000 | 2024-03-06 10:52AM EDT | 390.00 | 47.63 | 74.00 | 77.50 | 0.00 | - | 10 | 6 | 0.00% |
| CRWD240517P00400000 | 2024-03-06 11:01AM EDT | 400.00 | 60.00 | 83.75 | 86.40 | 0.00 | - | 3 | 27 | 0.00% |
| CRWD240517P00410000 | 2024-02-29 2:25PM EDT | 410.00 | 90.75 | 87.60 | 91.15 | 0.00 | - | 2 | 42 | 0.00% |
| CRWD240517P00420000 | 2024-03-04 11:58AM EDT | 420.00 | 108.20 | 98.35 | 102.05 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240517P00430000 | 2024-02-15 11:28AM EDT | 430.00 | 105.35 | 112.25 | 116.05 | 0.00 | - | 6 | 22 | 0.00% |
| CRWD240517P00440000 | 2024-03-13 1:58PM EDT | 440.00 | 107.71 | 129.35 | 133.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD240517P00480000 | 2024-03-08 11:42AM EDT | 480.00 | 143.00 | 163.30 | 166.45 | 0.00 | - | 5 | 0 | 0.00% |
