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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.75 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 139.12 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 210.00 | 0.04 | -0.46 | -92.00% | 15 | 15 |
| - | - | - | - | - | 215.00 | 0.49 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 220.00 | 0.37 | 0.00 | - | 1 | 2 |
| 91.58 | 0.00 | - | 1 | 1 | 225.00 | 1.23 | 0.00 | - | 1 | 1 |
| 108.15 | 0.00 | - | 1 | 3 | 230.00 | 0.10 | 0.00 | - | 1 | 4 |
| 98.84 | 0.00 | - | 1 | 2 | 235.00 | 0.09 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 2 | 31 |
| 98.89 | 0.00 | - | - | 1 | 245.00 | 0.30 | +0.25 | +500.00% | 3 | 20 |
| 95.00 | 0.00 | - | 1 | 17 | 250.00 | 0.10 | +0.01 | +11.11% | 1 | 61 |
| 71.91 | 0.00 | - | 4 | 2 | 255.00 | 0.10 | 0.00 | - | 1 | 16 |
| 87.00 | +4.12 | +4.97% | 1 | 10 | 260.00 | 0.06 | 0.00 | - | 1 | 109 |
| 62.30 | 0.00 | - | 1 | 2 | 265.00 | 0.11 | 0.00 | - | 1 | 77 |
| 76.70 | 0.00 | - | 4 | 20 | 270.00 | 0.09 | -0.04 | -30.77% | 24 | 131 |
| 70.23 | 0.00 | - | 3 | 50 | 275.00 | 0.91 | +0.76 | +506.67% | 2 | 214 |
| 65.80 | 0.00 | - | 1 | 84 | 280.00 | 0.14 | -0.01 | -6.67% | 7 | 206 |
| 36.40 | 0.00 | - | 1 | 93 | 285.00 | 0.15 | -0.05 | -25.00% | 18 | 272 |
| 54.78 | 0.00 | - | 10 | 71 | 290.00 | 0.21 | +0.08 | +61.54% | 35 | 255 |
| 52.13 | +0.91 | +1.78% | 4 | 162 | 295.00 | 0.26 | -0.02 | -7.14% | 39 | 250 |
| 43.35 | 0.00 | - | 5 | 1 | 297.50 | 0.29 | -0.31 | -51.67% | 2 | 36 |
| 45.30 | -0.07 | -0.15% | 4 | 105 | 300.00 | 0.35 | -0.03 | -7.89% | 58 | 195 |
| 43.60 | +3.35 | +8.32% | 21 | 23 | 302.50 | 0.40 | -0.14 | -25.93% | 9 | 52 |
| 41.47 | +3.22 | +8.42% | 1 | 201 | 305.00 | 0.44 | -0.13 | -22.81% | 22 | 202 |
| 36.50 | 0.00 | - | - | 0 | 307.50 | 0.52 | -0.05 | -8.77% | 4 | 50 |
| 38.00 | +4.00 | +11.76% | 2 | 180 | 310.00 | 0.66 | -0.07 | -9.59% | 30 | 402 |
| 30.57 | 0.00 | - | - | 6 | 312.50 | 0.79 | -0.13 | -14.13% | 5 | 275 |
| 32.95 | +2.83 | +9.40% | 10 | 200 | 315.00 | 1.00 | -0.03 | -2.91% | 70 | 354 |
| 29.72 | +2.02 | +7.29% | 2 | 22 | 317.50 | 1.16 | -0.06 | -4.92% | 13 | 115 |
| 28.89 | +0.67 | +2.37% | 9 | 279 | 320.00 | 1.51 | -0.11 | -6.79% | 236 | 328 |
| 21.78 | 0.00 | - | - | 5 | 322.50 | 1.72 | -0.22 | -11.34% | 17 | 82 |
| 24.26 | +0.32 | +1.34% | 38 | 202 | 325.00 | 2.04 | -0.51 | -20.00% | 132 | 115 |
| 22.65 | +2.85 | +14.39% | 7 | 42 | 327.50 | 2.45 | -0.46 | -15.81% | 61 | 73 |
| 21.50 | +2.60 | +13.76% | 62 | 444 | 330.00 | 2.84 | -0.56 | -16.47% | 155 | 148 |
| 17.90 | +1.40 | +8.48% | 28 | 320 | 335.00 | 4.35 | -0.50 | -10.31% | 59 | 82 |
| 14.75 | +1.45 | +10.90% | 406 | 535 | 340.00 | 5.85 | -0.82 | -12.29% | 116 | 136 |
| 11.65 | +0.80 | +7.37% | 305 | 296 | 345.00 | 7.50 | -1.65 | -18.03% | 102 | 165 |
| 9.05 | +0.79 | +9.56% | 402 | 381 | 350.00 | 10.30 | -1.74 | -14.45% | 39 | 47 |
| 7.00 | +0.82 | +13.27% | 290 | 162 | 355.00 | 14.60 | -0.49 | -3.25% | 41 | 37 |
| 5.30 | +0.83 | +18.57% | 160 | 272 | 360.00 | 18.00 | -0.67 | -3.59% | 1 | 4 |
| 3.85 | +0.35 | +10.00% | 126 | 77 | 365.00 | - | - | - | - | - |
| 3.00 | +0.59 | +24.48% | 120 | 111 | 370.00 | 26.25 | 0.00 | - | 2 | 2 |
| 2.03 | +0.03 | +1.50% | 72 | 198 | 375.00 | 33.53 | 0.00 | - | - | 1 |
| 1.52 | +0.17 | +12.59% | 84 | 99 | 380.00 | 35.60 | 0.00 | - | 1 | 2 |
| 1.11 | +0.12 | +12.12% | 38 | 98 | 385.00 | 81.90 | 0.00 | - | - | 0 |
| 0.76 | +0.07 | +10.14% | 59 | 25 | 390.00 | - | - | - | - | - |
| 0.56 | +0.06 | +12.00% | 5 | 7 | 395.00 | - | - | - | - | - |
| 0.23 | -0.16 | -41.03% | 8 | 30 | 400.00 | 52.00 | -3.60 | -6.47% | 1 | 8 |
| 0.22 | 0.00 | - | 1 | 18 | 405.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 4 | 2 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 5 | 420.00 | - | - | - | - | - |
| 0.01 | -0.36 | -97.30% | 6 | 1 | 450.00 | - | - | - | - | - |
