認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00165000 | 2024-04-25 1:28PM EDT | 165.00 | 133.45 | 126.25 | 131.00 | 0.00 | - | - | 3 | 111.04% |
| CRWD240531C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 124.19 | 112.00 | 115.85 | 0.00 | - | 1 | 1 | 101.00% |
| CRWD240531C00230000 | 2024-04-25 11:50AM EDT | 230.00 | 65.75 | 63.75 | 67.35 | 0.00 | - | 2 | 4 | 69.47% |
| CRWD240531C00235000 | 2024-04-12 3:20PM EDT | 235.00 | 74.51 | 59.30 | 62.85 | 0.00 | - | - | 1 | 68.09% |
| CRWD240531C00250000 | 2024-04-30 2:58PM EDT | 250.00 | 48.76 | 46.55 | 49.50 | -8.33 | -14.59% | 2 | 4 | 63.43% |
| CRWD240531C00255000 | 2024-04-25 3:24PM EDT | 255.00 | 49.55 | 42.00 | 45.40 | 0.00 | - | 1 | 4 | 61.21% |
| CRWD240531C00260000 | 2024-04-30 11:06AM EDT | 260.00 | 44.23 | 38.45 | 41.50 | -6.34 | -12.54% | 1 | 8 | 61.00% |
| CRWD240531C00265000 | 2024-04-15 12:30PM EDT | 265.00 | 46.00 | 34.50 | 37.70 | 0.00 | - | 1 | 2 | 59.61% |
| CRWD240531C00270000 | 2024-04-22 11:50AM EDT | 270.00 | 27.30 | 31.65 | 34.30 | 0.00 | - | 1 | 2 | 60.30% |
| CRWD240531C00275000 | 2024-04-22 11:18AM EDT | 275.00 | 23.80 | 27.75 | 31.00 | 0.00 | - | - | 2 | 58.75% |
| CRWD240531C00280000 | 2024-04-26 10:28AM EDT | 280.00 | 35.00 | 25.40 | 28.00 | 0.00 | - | 4 | 14 | 59.58% |
| CRWD240531C00285000 | 2024-04-24 10:00AM EDT | 285.00 | 24.75 | 22.50 | 24.60 | -3.62 | -12.76% | 1 | 8 | 58.30% |
| CRWD240531C00290000 | 2024-04-26 2:56PM EDT | 290.00 | 26.87 | 19.70 | 22.15 | 0.00 | - | 5 | 56 | 58.03% |
| CRWD240531C00295000 | 2024-04-30 3:43PM EDT | 295.00 | 19.00 | 17.55 | 19.45 | -7.00 | -26.92% | 9 | 213 | 57.76% |
| CRWD240531C00300000 | 2024-04-30 2:56PM EDT | 300.00 | 16.25 | 15.10 | 17.15 | -7.45 | -31.43% | 3 | 83 | 57.06% |
| CRWD240531C00305000 | 2024-04-30 2:53PM EDT | 305.00 | 14.66 | 13.25 | 15.45 | -3.84 | -20.76% | 4 | 18 | 57.54% |
| CRWD240531C00310000 | 2024-04-30 2:53PM EDT | 310.00 | 13.10 | 11.15 | 12.75 | -3.38 | -20.51% | 12 | 114 | 55.59% |
| CRWD240531C00315000 | 2024-04-30 1:19PM EDT | 315.00 | 11.10 | 9.95 | 11.25 | -4.18 | -27.36% | 52 | 38 | 56.26% |
| CRWD240531C00320000 | 2024-04-30 2:02PM EDT | 320.00 | 10.29 | 8.00 | 10.80 | -3.84 | -27.18% | 2 | 121 | 56.93% |
| CRWD240531C00325000 | 2024-04-30 3:47PM EDT | 325.00 | 8.19 | 6.10 | 9.20 | -2.99 | -26.74% | 10 | 51 | 55.23% |
| CRWD240531C00330000 | 2024-04-30 3:49PM EDT | 330.00 | 7.48 | 6.15 | 8.45 | -3.02 | -28.76% | 15 | 140 | 57.90% |
| CRWD240531C00335000 | 2024-04-30 3:46PM EDT | 335.00 | 5.90 | 5.15 | 7.55 | -3.35 | -36.22% | 2 | 62 | 58.08% |
| CRWD240531C00340000 | 2024-04-30 2:16PM EDT | 340.00 | 4.67 | 4.40 | 5.45 | -2.93 | -38.55% | 22 | 52 | 55.85% |
| CRWD240531C00345000 | 2024-04-29 2:09PM EDT | 345.00 | 6.54 | 3.40 | 5.10 | 0.00 | - | 2 | 23 | 56.12% |
| CRWD240531C00350000 | 2024-04-30 3:58PM EDT | 350.00 | 3.43 | 2.71 | 4.15 | -1.90 | -35.65% | 5 | 68 | 55.24% |
| CRWD240531C00355000 | 2024-04-30 2:02PM EDT | 355.00 | 3.30 | 2.25 | 3.55 | -1.30 | -28.26% | 3 | 24 | 55.29% |
| CRWD240531C00360000 | 2024-04-30 1:49PM EDT | 360.00 | 2.79 | 1.46 | 3.15 | -1.32 | -32.12% | 2 | 15 | 54.47% |
| CRWD240531C00365000 | 2024-04-29 1:36PM EDT | 365.00 | 2.00 | 1.26 | 3.30 | -1.98 | -49.75% | 1 | 8 | 56.86% |
| CRWD240531C00370000 | 2024-04-30 10:35AM EDT | 370.00 | 2.21 | 1.35 | 2.88 | -1.19 | -35.00% | 1 | 9 | 58.24% |
| CRWD240531C00375000 | 2024-04-23 12:46PM EDT | 375.00 | 2.10 | 1.05 | 2.73 | 0.00 | - | 3 | 4 | 59.01% |
| CRWD240531C00380000 | 2024-04-30 3:55PM EDT | 380.00 | 1.88 | 1.11 | 2.51 | -0.64 | -25.40% | 1 | 9 | 60.71% |
| CRWD240531C00385000 | 2024-04-25 2:58PM EDT | 385.00 | 1.40 | 0.75 | 2.16 | 0.00 | - | 1 | 11 | 59.99% |
| CRWD240531C00390000 | 2024-04-22 9:49AM EDT | 390.00 | 0.95 | 0.60 | 2.77 | 0.00 | - | 1 | 2 | 64.10% |
| CRWD240531C00395000 | 2024-04-25 11:43AM EDT | 395.00 | 0.90 | 0.40 | 2.16 | 0.00 | - | 1 | 3 | 62.52% |
| CRWD240531C00400000 | 2024-04-30 3:55PM EDT | 400.00 | 1.26 | 0.31 | 2.04 | +0.05 | +4.13% | 1 | 13 | 63.44% |
| CRWD240531C00405000 | 2024-04-19 2:45PM EDT | 405.00 | 0.54 | 0.26 | 1.99 | 0.00 | - | 1 | 1 | 64.84% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531P00210000 | 2024-04-23 3:03PM EDT | 210.00 | 0.50 | 0.16 | 1.10 | 0.00 | - | - | 15 | 62.84% |
| CRWD240531P00215000 | 2024-04-23 10:39AM EDT | 215.00 | 0.90 | 0.24 | 1.76 | 0.00 | - | - | 2 | 64.55% |
| CRWD240531P00220000 | 2024-04-19 3:41PM EDT | 220.00 | 1.97 | 0.40 | 2.13 | 0.00 | - | 2 | 2 | 63.65% |
| CRWD240531P00225000 | 2024-04-25 12:57PM EDT | 225.00 | 1.23 | 0.78 | 2.05 | 0.00 | - | 1 | 1 | 61.10% |
| CRWD240531P00230000 | 2024-04-26 12:03PM EDT | 230.00 | 1.10 | 1.12 | 2.81 | 0.00 | - | 1 | 7 | 61.79% |
| CRWD240531P00235000 | 2024-04-30 11:12AM EDT | 235.00 | 1.58 | 1.44 | 2.54 | +0.16 | +11.27% | 1 | 7 | 57.69% |
| CRWD240531P00240000 | 2024-04-30 3:58PM EDT | 240.00 | 2.18 | 1.61 | 2.81 | +0.15 | +7.39% | 4 | 32 | 54.99% |
| CRWD240531P00245000 | 2024-04-30 11:01AM EDT | 245.00 | 2.53 | 2.27 | 3.25 | +0.45 | +21.63% | 4 | 14 | 54.15% |
| CRWD240531P00250000 | 2024-04-30 3:53PM EDT | 250.00 | 3.53 | 3.35 | 4.75 | +1.40 | +65.73% | 27 | 65 | 56.58% |
| CRWD240531P00255000 | 2024-04-30 9:30AM EDT | 255.00 | 3.16 | 4.20 | 5.30 | +0.16 | +5.33% | 1 | 18 | 55.02% |
| CRWD240531P00260000 | 2024-04-30 3:49PM EDT | 260.00 | 5.41 | 5.25 | 6.10 | +0.61 | +12.71% | 5 | 35 | 53.94% |
| CRWD240531P00265000 | 2024-04-30 3:40PM EDT | 265.00 | 6.60 | 6.40 | 7.35 | +1.70 | +34.69% | 4 | 31 | 53.36% |
| CRWD240531P00270000 | 2024-04-30 2:32PM EDT | 270.00 | 8.02 | 7.65 | 9.50 | +1.91 | +31.26% | 1 | 97 | 53.89% |
| CRWD240531P00275000 | 2024-04-30 2:32PM EDT | 275.00 | 9.39 | 9.40 | 11.40 | +2.59 | +38.09% | 7 | 53 | 54.07% |
| CRWD240531P00280000 | 2024-04-30 2:42PM EDT | 280.00 | 10.65 | 11.30 | 12.35 | +2.71 | +34.13% | 5 | 146 | 52.28% |
| CRWD240531P00285000 | 2024-04-30 3:52PM EDT | 285.00 | 13.50 | 13.00 | 14.55 | +3.45 | +34.33% | 1 | 28 | 51.54% |
| CRWD240531P00290000 | 2024-04-30 3:33PM EDT | 290.00 | 16.00 | 15.35 | 17.75 | +5.02 | +45.72% | 5 | 64 | 52.59% |
| CRWD240531P00295000 | 2024-04-30 12:46PM EDT | 295.00 | 17.55 | 17.85 | 20.45 | +3.85 | +28.10% | 8 | 68 | 52.44% |
| CRWD240531P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.00 | 20.90 | 22.20 | +1.95 | +12.15% | 2 | 15 | 51.06% |
| CRWD240531P00305000 | 2024-04-29 11:30AM EDT | 305.00 | 17.85 | 23.50 | 25.30 | 0.00 | - | 8 | 32 | 50.34% |
| CRWD240531P00310000 | 2024-04-24 3:35PM EDT | 310.00 | 24.40 | 26.75 | 28.60 | 0.00 | - | 3 | 11 | 50.26% |
| CRWD240531P00320000 | 2024-04-29 10:32AM EDT | 320.00 | 24.90 | 33.75 | 35.35 | 0.00 | - | 12 | 20 | 51.94% |
| CRWD240531P00325000 | 2024-04-22 10:38AM EDT | 325.00 | 46.08 | 37.75 | 39.70 | 0.00 | - | 1 | 22 | 50.34% |
| CRWD240531P00330000 | 2024-04-26 2:38PM EDT | 330.00 | 35.85 | 41.25 | 43.00 | 0.00 | - | 7 | 6 | 51.40% |
| CRWD240531P00340000 | 2024-04-19 9:38AM EDT | 340.00 | 52.86 | 49.00 | 52.40 | 0.00 | - | 1 | 1 | 55.92% |
| CRWD240531P00350000 | 2024-04-24 12:13PM EDT | 350.00 | 57.50 | 57.70 | 60.80 | 0.00 | - | - | 2 | 54.80% |
| CRWD240531P00360000 | 2024-04-18 12:33PM EDT | 360.00 | 64.57 | 66.95 | 70.60 | 0.00 | - | - | 1 | 59.35% |
| CRWD240531P00380000 | 2024-04-24 12:13PM EDT | 380.00 | 86.00 | 85.50 | 89.45 | 0.00 | - | - | 1 | 62.09% |
