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6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.40 | 0.00 | - | 4 | 7 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.73 | 0.00 | - | 1 | 1 |
| 139.34 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 205.00 | 0.50 | 0.00 | - | - | 16 |
| 108.00 | 0.00 | - | 1 | 0 | 210.00 | 0.19 | +0.04 | +26.67% | 2 | 4 |
| - | - | - | - | - | 220.00 | 0.14 | -0.33 | -70.21% | 7 | 3 |
| 82.13 | 0.00 | - | - | 1 | 230.00 | 0.53 | 0.00 | - | 10 | 44 |
| 82.75 | 0.00 | - | - | 1 | 235.00 | 1.11 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 240.00 | 0.42 | -0.48 | -53.33% | 10 | 67 |
| 77.30 | 0.00 | - | - | 2 | 245.00 | 0.91 | 0.00 | - | 3 | 33 |
| 88.33 | +11.03 | +14.27% | 1 | 8 | 250.00 | 0.61 | -0.59 | -49.17% | 9 | 42 |
| 59.19 | 0.00 | - | 3 | 3 | 255.00 | 0.78 | -0.47 | -37.60% | 4 | 87 |
| - | - | - | - | - | 260.00 | 0.97 | -0.52 | -34.90% | 91 | 142 |
| 46.55 | 0.00 | - | 1 | 1 | 265.00 | 1.20 | -0.81 | -40.30% | 81 | 114 |
| 62.80 | 0.00 | - | 4 | 5 | 270.00 | 1.33 | -1.00 | -42.92% | 8 | 92 |
| 58.90 | 0.00 | - | 1 | 6 | 275.00 | 1.95 | -0.94 | -32.53% | 66 | 126 |
| 65.29 | +13.93 | +27.12% | 4 | 20 | 280.00 | 2.28 | -1.47 | -39.20% | 60 | 103 |
| 42.12 | 0.00 | - | 8 | 9 | 285.00 | 2.81 | -1.89 | -40.21% | 32 | 99 |
| 36.27 | 0.00 | - | 32 | 47 | 290.00 | 3.50 | -2.15 | -38.05% | 9 | 124 |
| 54.50 | +20.10 | +58.43% | 1 | 32 | 295.00 | 4.14 | -2.46 | -37.27% | 31 | 23 |
| 45.45 | +8.99 | +24.66% | 3 | 23 | 300.00 | 4.98 | -2.94 | -37.12% | 34 | 67 |
| 46.06 | +13.01 | +39.36% | 10 | 39 | 305.00 | 5.97 | -3.34 | -35.88% | 17 | 60 |
| 42.31 | +9.98 | +30.87% | 25 | 38 | 310.00 | 7.12 | -4.30 | -37.65% | 46 | 43 |
| 38.70 | +9.59 | +32.94% | 49 | 455 | 315.00 | 8.92 | -3.98 | -30.85% | 4 | 71 |
| 34.20 | +8.45 | +32.82% | 50 | 123 | 320.00 | 10.52 | -4.33 | -29.16% | 11 | 9 |
| 26.97 | +4.12 | +18.03% | 4 | 70 | 325.00 | 12.26 | -7.31 | -37.35% | 37 | 7 |
| 28.51 | +7.71 | +37.07% | 330 | 416 | 330.00 | 13.90 | -5.98 | -30.08% | 27 | 24 |
| 25.40 | +6.88 | +37.15% | 383 | 172 | 335.00 | - | - | - | - | - |
| 23.45 | +8.11 | +52.87% | 48 | 88 | 340.00 | 18.30 | -7.00 | -27.67% | 41 | 9 |
| 20.72 | +6.72 | +48.00% | 97 | 32 | 345.00 | - | - | - | - | - |
| 18.59 | +5.74 | +44.67% | 66 | 176 | 350.00 | 24.43 | -23.17 | -48.68% | 1 | 1 |
| 16.42 | +5.15 | +45.70% | 25 | 59 | 355.00 | - | - | - | - | - |
| 14.76 | +4.76 | +47.60% | 63 | 45 | 360.00 | - | - | - | - | - |
| 12.50 | +3.65 | +41.24% | 16 | 135 | 365.00 | - | - | - | - | - |
| 11.81 | +4.41 | +59.59% | 32 | 69 | 370.00 | - | - | - | - | - |
| 10.20 | +3.55 | +53.38% | 26 | 68 | 375.00 | - | - | - | - | - |
| 8.90 | +3.16 | +55.05% | 75 | 33 | 380.00 | - | - | - | - | - |
| 7.80 | +2.80 | +56.00% | 38 | 7 | 385.00 | - | - | - | - | - |
| 6.66 | +2.41 | +56.71% | 21 | 15 | 390.00 | - | - | - | - | - |
| 5.72 | +3.09 | +117.49% | 2 | 1 | 395.00 | - | - | - | - | - |
| 5.00 | +1.60 | +47.06% | 11 | 13 | 400.00 | - | - | - | - | - |
| 4.77 | +2.56 | +115.84% | 3 | 11 | 405.00 | - | - | - | - | - |
| 3.80 | +1.37 | +56.38% | 4 | 3 | 410.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 1 | 415.00 | - | - | - | - | - |
| 2.57 | +0.50 | +24.15% | 3 | 1 | 420.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 100 | 425.00 | - | - | - | - | - |
| 1.95 | +1.10 | +129.41% | 2 | 102 | 430.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 82 | 435.00 | - | - | - | - | - |
| 1.86 | +0.86 | +86.00% | 12 | 26 | 440.00 | - | - | - | - | - |
