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
收市後：
認購期權
2024年5月24日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.75 | 0.00 | - | 2 | 2 | 165.00 | 0.01 | 0.00 | - | 11 | 72 |
| 167.13 | 0.00 | - | 1 | 14 | 170.00 | - | - | - | - | - |
| 164.40 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 185.00 | 0.07 | 0.00 | - | 1 | 4 |
| 154.81 | 0.00 | - | 2 | 2 | 190.00 | - | - | - | - | - |
| 130.73 | 0.00 | - | 1 | 2 | 195.00 | - | - | - | - | - |
| 148.10 | +3.64 | +2.52% | 6 | 18 | 200.00 | - | - | - | - | - |
| 139.26 | 0.00 | - | 2 | 2 | 205.00 | - | - | - | - | - |
| 136.30 | +1.99 | +1.48% | 1 | 17 | 210.00 | 0.01 | -0.01 | -50.00% | 7 | 18 |
| - | - | - | - | - | 215.00 | 0.07 | 0.00 | - | 15 | 8 |
| 103.55 | 0.00 | - | - | 4 | 220.00 | 0.01 | 0.00 | - | 6 | 9 |
| 99.76 | 0.00 | - | 1 | 4 | 230.00 | 0.03 | 0.00 | - | 1 | 14 |
| 107.55 | 0.00 | - | 1 | 1 | 235.00 | 0.13 | 0.00 | - | 1 | 6 |
| 98.29 | 0.00 | - | 1 | 2 | 240.00 | 0.03 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 245.00 | 0.09 | 0.00 | - | 4 | 49 |
| 96.27 | +3.08 | +3.31% | 5 | 86 | 250.00 | 0.02 | -0.01 | -33.33% | 17 | 99 |
| 87.39 | 0.00 | - | 4 | 3 | 255.00 | 1.07 | 0.00 | - | 1 | 126 |
| 84.83 | 0.00 | - | 3 | 5 | 260.00 | 0.02 | 0.00 | - | 1 | 52 |
| 79.96 | 0.00 | - | 4 | 5 | 265.00 | 0.05 | -0.10 | -66.67% | 3 | 82 |
| 74.69 | 0.00 | - | 16 | 31 | 270.00 | 0.10 | +0.05 | +100.00% | 9 | 170 |
| 70.92 | 0.00 | - | 2 | 9 | 275.00 | 0.06 | +0.01 | +20.00% | 7 | 505 |
| 64.47 | 0.00 | - | 2 | 26 | 280.00 | 0.05 | 0.00 | - | 10 | 472 |
| 59.21 | 0.00 | - | 1 | 1 | 282.50 | 0.05 | -0.02 | -28.57% | 3 | 71 |
| 59.87 | 0.00 | - | 4 | 16 | 285.00 | 0.05 | -0.02 | -28.57% | 11 | 327 |
| 57.28 | 0.00 | - | 2 | 2 | 287.50 | 0.07 | 0.00 | - | 29 | 43 |
| 54.85 | 0.00 | - | 1 | 36 | 290.00 | 0.27 | +0.16 | +145.45% | 3 | 336 |
| - | - | - | - | - | 292.50 | 0.04 | 0.00 | - | 3 | 43 |
| 51.04 | +1.49 | +3.01% | 3 | 165 | 295.00 | 0.13 | -0.01 | -7.14% | 73 | 257 |
| 47.02 | 0.00 | - | 2 | 1 | 297.50 | 0.10 | -0.06 | -37.50% | 53 | 143 |
| 46.52 | +3.52 | +8.19% | 9 | 156 | 300.00 | 0.18 | +0.01 | +5.88% | 36 | 339 |
| 41.96 | 0.00 | - | 2 | 24 | 302.50 | 0.15 | -0.03 | -16.67% | 56 | 101 |
| 40.84 | 0.00 | - | 2 | 65 | 305.00 | 0.13 | -0.07 | -35.00% | 37 | 95 |
| 39.19 | +2.02 | +5.43% | 1 | 7 | 307.50 | 0.22 | +0.01 | +4.76% | 561 | 49 |
| 37.35 | +3.23 | +9.47% | 42 | 174 | 310.00 | 0.27 | -0.03 | -10.00% | 140 | 287 |
| 29.33 | 0.00 | - | 2 | 13 | 312.50 | 0.32 | -0.05 | -13.51% | 604 | 261 |
| 32.33 | +1.49 | +4.83% | 23 | 228 | 315.00 | 0.42 | -0.02 | -4.55% | 223 | 379 |
| 28.35 | -1.14 | -3.87% | 1 | 53 | 317.50 | 0.52 | +0.02 | +4.00% | 265 | 124 |
| 27.70 | +1.57 | +6.01% | 10 | 187 | 320.00 | 0.66 | -0.01 | -1.49% | 394 | 364 |
| 25.25 | +0.25 | +1.00% | 8 | 66 | 322.50 | 0.86 | -0.02 | -2.27% | 136 | 107 |
| 24.10 | +2.32 | +10.65% | 7 | 212 | 325.00 | 1.06 | -0.04 | -3.64% | 2,483 | 332 |
| 21.50 | +1.37 | +6.81% | 1 | 194 | 327.50 | 1.44 | -0.01 | -0.69% | 722 | 190 |
| 20.26 | +2.02 | +11.07% | 171 | 591 | 330.00 | 1.66 | -0.24 | -12.63% | 1,029 | 384 |
| 15.07 | +0.97 | +6.88% | 29 | 379 | 335.00 | 2.53 | -0.47 | -15.67% | 741 | 542 |
| 12.75 | +1.75 | +15.91% | 397 | 398 | 340.00 | 3.94 | -0.66 | -14.35% | 656 | 608 |
| 9.35 | +1.26 | +15.57% | 577 | 923 | 345.00 | 5.60 | -1.20 | -17.65% | 1,633 | 339 |
| 6.95 | +1.10 | +18.80% | 1,227 | 656 | 350.00 | 8.15 | -1.69 | -17.17% | 392 | 199 |
| 4.70 | +0.60 | +14.63% | 1,107 | 468 | 355.00 | 11.20 | -1.70 | -13.18% | 46 | 40 |
| 3.35 | +0.66 | +24.54% | 976 | 678 | 360.00 | 14.90 | -2.52 | -14.47% | 9 | 29 |
| 2.10 | +0.21 | +11.11% | 789 | 443 | 365.00 | - | - | - | - | - |
| 1.33 | +0.09 | +7.26% | 956 | 758 | 370.00 | 27.90 | 0.00 | - | 8 | 7 |
| 0.92 | +0.07 | +8.24% | 245 | 244 | 375.00 | - | - | - | - | - |
| 0.57 | -0.01 | -1.72% | 147 | 140 | 380.00 | 68.00 | 0.00 | - | 8 | 0 |
| 0.37 | +0.05 | +15.63% | 575 | 60 | 385.00 | - | - | - | - | - |
| 0.21 | -0.04 | -16.00% | 538 | 148 | 390.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 26 | 85 | 395.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 40 | 109 | 400.00 | 96.70 | 0.00 | - | - | 0 |
| 0.08 | -0.16 | -66.67% | 2 | 3 | 405.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 1 | 5 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 2 | 415.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 3 | 6 | 425.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 50 | 50 | 440.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 2 | 450.00 | - | - | - | - | - |
