認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621C00055000 | 2024-04-29 10:26AM EDT | 55.00 | 253.90 | 238.85 | 240.75 | 0.00 | - | 1 | 104 | 189.06% |
| CRWD240621C00060000 | 2023-07-21 2:48PM EDT | 60.00 | 95.65 | 89.95 | 91.15 | 0.00 | - | 4 | 13 | 0.00% |
| CRWD240621C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 233.24 | 229.30 | 231.50 | 0.00 | - | 14 | 40 | 205.62% |
| CRWD240621C00070000 | 2024-01-03 10:46AM EDT | 70.00 | 177.65 | 226.80 | 231.05 | 0.00 | - | 1 | 26 | 247.75% |
| CRWD240621C00075000 | 2023-12-20 1:35PM EDT | 75.00 | 185.00 | 214.80 | 219.05 | 0.00 | - | 3 | 50 | 0.00% |
| CRWD240621C00080000 | 2024-03-12 10:10AM EDT | 80.00 | 247.55 | 232.15 | 235.20 | 0.00 | - | 1 | 90 | 373.47% |
| CRWD240621C00085000 | 2024-03-06 11:15AM EDT | 85.00 | 261.00 | 229.65 | 232.80 | 0.00 | - | 2 | 52 | 376.75% |
| CRWD240621C00090000 | 2024-03-18 1:10PM EDT | 90.00 | 228.50 | 202.85 | 206.40 | 0.00 | - | 25 | 74 | 160.25% |
| CRWD240621C00095000 | 2024-03-06 4:59PM EDT | 95.00 | 236.85 | 219.80 | 223.00 | 0.00 | - | 1 | 36 | 346.08% |
| CRWD240621C00100000 | 2024-04-25 3:20PM EDT | 100.00 | 199.52 | 194.15 | 196.25 | 0.00 | - | 5 | 148 | 142.77% |
| CRWD240621C00105000 | 2024-03-06 4:59PM EDT | 105.00 | 227.00 | 210.10 | 213.50 | 0.00 | - | 15 | 262 | 320.89% |
| CRWD240621C00110000 | 2024-04-17 10:30AM EDT | 110.00 | 189.00 | 184.35 | 186.30 | 0.00 | - | 2 | 86 | 132.32% |
| CRWD240621C00115000 | 2024-03-18 12:07PM EDT | 115.00 | 203.52 | 178.15 | 181.75 | 0.00 | - | 1 | 297 | 136.52% |
| CRWD240621C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 166.08 | 174.60 | 177.00 | 0.00 | - | 10 | 416 | 106.15% |
| CRWD240621C00125000 | 2024-04-24 11:43AM EDT | 125.00 | 172.05 | 169.50 | 172.00 | 0.00 | - | 1 | 514 | 99.51% |
| CRWD240621C00130000 | 2024-03-07 12:29PM EDT | 130.00 | 193.30 | 185.30 | 188.90 | 0.00 | - | 1 | 168 | 265.39% |
| CRWD240621C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 150.48 | 159.65 | 161.50 | 0.00 | - | 24 | 89 | 81.35% |
| CRWD240621C00140000 | 2024-04-19 10:36AM EDT | 140.00 | 146.19 | 155.75 | 157.55 | 0.00 | - | 10 | 120 | 108.94% |
| CRWD240621C00145000 | 2024-04-29 9:55AM EDT | 145.00 | 162.25 | 149.90 | 151.85 | 0.00 | - | 1 | 107 | 87.89% |
| CRWD240621C00150000 | 2024-04-17 2:16PM EDT | 150.00 | 146.61 | 144.95 | 147.35 | 0.00 | - | 1 | 263 | 90.94% |
| CRWD240621C00155000 | 2024-04-19 10:07AM EDT | 155.00 | 135.69 | 139.85 | 141.80 | 0.00 | - | 2 | 386 | 78.91% |
| CRWD240621C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 124.51 | 135.10 | 136.85 | 0.00 | - | 7 | 498 | 79.35% |
| CRWD240621C00165000 | 2024-04-19 12:23PM EDT | 165.00 | 119.94 | 130.05 | 131.95 | 0.00 | - | 12 | 451 | 76.37% |
| CRWD240621C00170000 | 2024-04-19 12:29PM EDT | 170.00 | 114.70 | 125.40 | 127.05 | 0.00 | - | 7 | 263 | 77.20% |
| CRWD240621C00175000 | 2024-04-22 12:15PM EDT | 175.00 | 113.98 | 120.25 | 122.15 | 0.00 | - | 1 | 487 | 73.19% |
| CRWD240621C00180000 | 2024-04-19 12:04PM EDT | 180.00 | 106.05 | 115.70 | 117.40 | 0.00 | - | 9 | 370 | 74.83% |
| CRWD240621C00185000 | 2024-04-23 11:13AM EDT | 185.00 | 116.50 | 110.95 | 112.60 | 0.00 | - | 2 | 1,645 | 73.95% |
| CRWD240621C00190000 | 2024-04-19 3:47PM EDT | 190.00 | 94.31 | 105.80 | 107.55 | 0.00 | - | 8 | 433 | 69.24% |
| CRWD240621C00195000 | 2024-04-19 12:04PM EDT | 195.00 | 91.80 | 100.65 | 102.80 | 0.00 | - | 8 | 608 | 66.33% |
| CRWD240621C00200000 | 2024-04-26 10:41AM EDT | 200.00 | 106.92 | 97.05 | 98.40 | 0.00 | - | 1 | 1,011 | 71.62% |
| CRWD240621C00210000 | 2024-04-24 11:17AM EDT | 210.00 | 91.86 | 86.65 | 88.45 | 0.00 | - | 1 | 374 | 63.07% |
| CRWD240621C00220000 | 2024-04-24 10:53AM EDT | 220.00 | 83.05 | 77.40 | 79.35 | 0.00 | - | 4 | 787 | 61.24% |
| CRWD240621C00230000 | 2024-04-26 12:30PM EDT | 230.00 | 76.50 | 68.55 | 70.40 | 0.00 | - | 2 | 1,585 | 59.55% |
| CRWD240621C00240000 | 2024-04-30 12:34PM EDT | 240.00 | 63.00 | 60.45 | 61.25 | -6.77 | -9.70% | 1 | 314 | 57.71% |
| CRWD240621C00250000 | 2024-04-30 11:49AM EDT | 250.00 | 53.50 | 52.70 | 53.55 | -9.55 | -15.15% | 6 | 1,003 | 57.65% |
| CRWD240621C00260000 | 2024-04-29 2:32PM EDT | 260.00 | 52.50 | 44.25 | 45.90 | 0.00 | - | 5 | 738 | 55.01% |
| CRWD240621C00270000 | 2024-04-30 12:09PM EDT | 270.00 | 40.15 | 38.00 | 38.45 | -5.25 | -11.56% | 12 | 369 | 54.38% |
| CRWD240621C00280000 | 2024-04-30 11:52AM EDT | 280.00 | 33.09 | 31.85 | 32.70 | -6.01 | -15.37% | 10 | 452 | 54.40% |
| CRWD240621C00290000 | 2024-04-30 11:52AM EDT | 290.00 | 27.49 | 26.25 | 26.60 | -4.66 | -14.49% | 9 | 663 | 53.11% |
| CRWD240621C00300000 | 2024-04-30 12:53PM EDT | 300.00 | 21.80 | 21.60 | 21.85 | -5.06 | -18.84% | 111 | 1,376 | 52.95% |
| CRWD240621C00310000 | 2024-04-30 12:25PM EDT | 310.00 | 19.11 | 17.45 | 17.75 | -2.99 | -13.53% | 19 | 1,089 | 52.63% |
| CRWD240621C00320000 | 2024-04-30 12:53PM EDT | 320.00 | 14.23 | 14.05 | 14.20 | -3.77 | -20.94% | 27 | 1,425 | 52.40% |
| CRWD240621C00330000 | 2024-04-30 10:56AM EDT | 330.00 | 12.35 | 11.45 | 11.70 | -2.21 | -15.18% | 7 | 1,301 | 53.07% |
| CRWD240621C00340000 | 2024-04-30 12:44PM EDT | 340.00 | 9.26 | 9.05 | 9.35 | -3.12 | -25.20% | 55 | 927 | 53.02% |
| CRWD240621C00350000 | 2024-04-30 12:44PM EDT | 350.00 | 7.36 | 6.90 | 7.20 | -1.87 | -20.26% | 25 | 1,617 | 52.37% |
| CRWD240621C00360000 | 2024-04-30 12:30PM EDT | 360.00 | 6.15 | 5.50 | 5.80 | -1.40 | -18.54% | 6 | 2,059 | 52.83% |
| CRWD240621C00370000 | 2024-04-30 11:49AM EDT | 370.00 | 4.60 | 3.90 | 4.55 | -1.21 | -20.83% | 9 | 377 | 52.18% |
| CRWD240621C00380000 | 2024-04-30 11:50AM EDT | 380.00 | 3.65 | 3.40 | 3.60 | -1.35 | -27.00% | 3 | 296 | 53.25% |
| CRWD240621C00390000 | 2024-04-29 3:46PM EDT | 390.00 | 3.85 | 2.72 | 2.83 | 0.00 | - | 15 | 316 | 53.63% |
| CRWD240621C00400000 | 2024-04-29 3:46PM EDT | 400.00 | 3.07 | 1.99 | 2.27 | 0.00 | - | 17 | 717 | 53.60% |
| CRWD240621C00410000 | 2024-04-29 10:21AM EDT | 410.00 | 2.94 | 1.69 | 1.81 | 0.00 | - | 2 | 168 | 54.41% |
| CRWD240621C00420000 | 2024-04-29 3:39PM EDT | 420.00 | 1.90 | 1.25 | 1.47 | 0.00 | - | 32 | 194 | 54.55% |
| CRWD240621C00430000 | 2024-04-29 3:37PM EDT | 430.00 | 1.54 | 0.95 | 1.27 | 0.00 | - | 8 | 68 | 55.20% |
| CRWD240621C00440000 | 2024-04-29 10:14AM EDT | 440.00 | 1.44 | 0.62 | 1.31 | 0.00 | - | 3 | 689 | 56.42% |
| CRWD240621C00450000 | 2024-04-22 10:10AM EDT | 450.00 | 0.45 | 0.55 | 1.14 | 0.00 | - | 1 | 230 | 57.62% |
| CRWD240621C00460000 | 2024-04-29 1:13PM EDT | 460.00 | 0.75 | 0.36 | 1.01 | 0.00 | - | 1 | 64 | 58.03% |
| CRWD240621C00470000 | 2024-04-26 10:11AM EDT | 470.00 | 0.75 | 0.23 | 0.90 | 0.00 | - | 2 | 42 | 58.55% |
| CRWD240621C00480000 | 2024-04-30 11:47AM EDT | 480.00 | 0.36 | 0.22 | 0.66 | -0.03 | -7.69% | 3 | 306 | 58.57% |
| CRWD240621C00490000 | 2024-04-22 3:57PM EDT | 490.00 | 0.17 | 0.13 | 0.74 | 0.00 | - | 5 | 6 | 60.55% |
| CRWD240621C00500000 | 2024-04-23 10:31AM EDT | 500.00 | 0.22 | 0.10 | 0.66 | 0.00 | - | 4 | 126 | 61.38% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240621P00055000 | 2024-02-07 11:49AM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 220 | 159.77% |
| CRWD240621P00060000 | 2024-02-15 4:24PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 59 | 149.22% |
| CRWD240621P00065000 | 2024-02-13 12:34PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 213 | 141.80% |
| CRWD240621P00070000 | 2024-03-19 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 159.38% |
| CRWD240621P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 246 | 147.85% |
| CRWD240621P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.22 | 0.00 | 0.43 | 0.00 | - | 10 | 635 | 142.38% |
| CRWD240621P00085000 | 2024-04-18 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 577 | 136.72% |
| CRWD240621P00090000 | 2024-03-18 10:27AM EDT | 90.00 | 0.02 | 0.01 | 0.59 | 0.00 | - | 1 | 615 | 135.64% |
| CRWD240621P00095000 | 2024-04-08 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 418 | 126.37% |
| CRWD240621P00100000 | 2024-04-01 12:08PM EDT | 100.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 1,222 | 121.00% |
| CRWD240621P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 442 | 117.29% |
| CRWD240621P00110000 | 2024-04-17 2:49PM EDT | 110.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 10 | 860 | 110.06% |
| CRWD240621P00115000 | 2024-04-17 2:49PM EDT | 115.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 16 | 437 | 104.79% |
| CRWD240621P00120000 | 2024-04-17 2:48PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 565 | 99.22% |
| CRWD240621P00125000 | 2024-04-23 10:44AM EDT | 125.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 10 | 882 | 95.80% |
| CRWD240621P00130000 | 2024-04-23 10:40AM EDT | 130.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 4 | 677 | 91.99% |
| CRWD240621P00135000 | 2024-04-22 12:35PM EDT | 135.00 | 0.28 | 0.00 | 0.46 | 0.00 | - | 4 | 864 | 88.57% |
| CRWD240621P00140000 | 2024-04-22 12:19PM EDT | 140.00 | 0.04 | 0.04 | 0.48 | 0.00 | - | 20 | 1,285 | 86.13% |
| CRWD240621P00145000 | 2024-04-10 11:11AM EDT | 145.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 576 | 82.23% |
| CRWD240621P00150000 | 2024-04-23 3:57PM EDT | 150.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 1 | 1,895 | 73.83% |
| CRWD240621P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 0.28 | 0.05 | 0.56 | 0.00 | - | 2 | 490 | 76.95% |
| CRWD240621P00160000 | 2024-04-19 12:05PM EDT | 160.00 | 0.33 | 0.03 | 0.59 | 0.00 | - | 3 | 688 | 73.73% |
| CRWD240621P00165000 | 2024-04-18 1:24PM EDT | 165.00 | 0.30 | 0.04 | 0.60 | 0.00 | - | 10 | 914 | 70.70% |
| CRWD240621P00170000 | 2024-04-19 12:05PM EDT | 170.00 | 0.37 | 0.06 | 0.35 | 0.00 | - | 3 | 544 | 63.43% |
| CRWD240621P00175000 | 2024-04-03 3:57PM EDT | 175.00 | 0.31 | 0.10 | 0.65 | 0.00 | - | 1 | 736 | 65.72% |
| CRWD240621P00180000 | 2024-04-24 10:45AM EDT | 180.00 | 0.42 | 0.11 | 0.72 | 0.00 | - | 1 | 389 | 63.53% |
| CRWD240621P00185000 | 2024-04-29 3:41PM EDT | 185.00 | 0.38 | 0.13 | 0.77 | 0.00 | - | 20 | 667 | 61.18% |
| CRWD240621P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.60 | 0.16 | 0.90 | 0.00 | - | 12 | 888 | 59.64% |
| CRWD240621P00195000 | 2024-04-30 12:35PM EDT | 195.00 | 0.65 | 0.29 | 0.89 | +0.08 | +14.04% | 14 | 699 | 57.62% |
| CRWD240621P00200000 | 2024-04-29 3:36PM EDT | 200.00 | 0.75 | 0.50 | 0.96 | 0.00 | - | 22 | 1,674 | 56.64% |
| CRWD240621P00210000 | 2024-04-26 10:03AM EDT | 210.00 | 1.20 | 0.79 | 1.40 | 0.00 | - | 1 | 776 | 54.66% |
| CRWD240621P00220000 | 2024-04-30 10:20AM EDT | 220.00 | 1.68 | 1.90 | 2.19 | -0.07 | -4.00% | 3 | 1,062 | 55.85% |
| CRWD240621P00230000 | 2024-04-30 12:17PM EDT | 230.00 | 2.55 | 2.72 | 3.00 | +0.25 | +10.87% | 5 | 536 | 53.82% |
| CRWD240621P00240000 | 2024-04-30 12:33PM EDT | 240.00 | 4.00 | 4.30 | 4.75 | +0.63 | +18.69% | 28 | 833 | 54.27% |
| CRWD240621P00250000 | 2024-04-30 12:02PM EDT | 250.00 | 5.55 | 6.10 | 6.35 | +0.66 | +13.50% | 30 | 978 | 52.86% |
| CRWD240621P00260000 | 2024-04-30 12:41PM EDT | 260.00 | 8.25 | 8.55 | 8.75 | +1.33 | +19.22% | 25 | 751 | 52.22% |
| CRWD240621P00270000 | 2024-04-30 11:57AM EDT | 270.00 | 10.57 | 11.60 | 11.80 | +1.22 | +13.05% | 13 | 1,287 | 51.63% |
| CRWD240621P00280000 | 2024-04-30 12:38PM EDT | 280.00 | 14.75 | 15.05 | 15.40 | +1.75 | +13.46% | 40 | 754 | 50.62% |
| CRWD240621P00290000 | 2024-04-30 12:54PM EDT | 290.00 | 20.00 | 19.70 | 20.00 | +4.51 | +29.12% | 32 | 2,642 | 50.59% |
| CRWD240621P00300000 | 2024-04-30 12:31PM EDT | 300.00 | 23.32 | 24.70 | 25.20 | +2.82 | +13.76% | 46 | 1,159 | 50.03% |
| CRWD240621P00310000 | 2024-04-30 10:54AM EDT | 310.00 | 28.25 | 30.55 | 31.10 | +2.55 | +9.92% | 3 | 880 | 50.30% |
| CRWD240621P00320000 | 2024-04-30 11:18AM EDT | 320.00 | 35.70 | 37.05 | 37.70 | +4.45 | +14.24% | 3 | 428 | 50.16% |
| CRWD240621P00330000 | 2024-04-29 10:38AM EDT | 330.00 | 36.70 | 43.50 | 45.05 | 0.00 | - | 16 | 897 | 50.45% |
| CRWD240621P00340000 | 2024-04-23 2:40PM EDT | 340.00 | 46.30 | 51.85 | 52.65 | 0.00 | - | 5 | 408 | 50.09% |
| CRWD240621P00350000 | 2024-04-23 12:33PM EDT | 350.00 | 55.42 | 59.85 | 60.85 | 0.00 | - | 2 | 136 | 50.17% |
| CRWD240621P00360000 | 2024-04-26 3:28PM EDT | 360.00 | 61.00 | 67.80 | 69.65 | 0.00 | - | 1 | 295 | 51.05% |
| CRWD240621P00370000 | 2024-04-16 11:05AM EDT | 370.00 | 73.30 | 76.65 | 78.30 | 0.00 | - | 1 | 100 | 50.40% |
| CRWD240621P00380000 | 2024-04-26 10:03AM EDT | 380.00 | 78.80 | 86.40 | 87.55 | 0.00 | - | 1 | 12 | 51.12% |
| CRWD240621P00390000 | 2024-04-03 3:20PM EDT | 390.00 | 75.28 | 95.10 | 97.65 | 0.00 | - | 1 | 4 | 55.25% |
| CRWD240621P00400000 | 2024-03-06 3:55PM EDT | 400.00 | 77.05 | 85.60 | 87.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD240621P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 120.40 | 85.00 | 88.20 | 0.00 | - | 5 | 7 | 0.00% |
| CRWD240621P00420000 | 2024-03-08 11:23AM EDT | 420.00 | 87.30 | 103.85 | 107.05 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240621P00430000 | 2024-02-20 3:38PM EDT | 430.00 | 112.70 | 101.90 | 103.70 | 0.00 | - | - | 2 | 0.00% |
| CRWD240621P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 139.11 | 144.00 | 145.75 | +7.93 | +6.05% | - | 1 | 58.81% |
| CRWD240621P00450000 | 2024-03-04 10:30AM EDT | 450.00 | 137.00 | 128.45 | 132.05 | 0.00 | - | 1 | 15 | 0.00% |
| CRWD240621P00460000 | 2024-02-20 2:33PM EDT | 460.00 | 142.40 | 129.45 | 132.95 | 0.00 | - | - | 8 | 0.00% |
| CRWD240621P00480000 | 2024-03-07 4:04PM EDT | 480.00 | 153.84 | 162.85 | 166.45 | 0.00 | - | 1 | 0 | 0.00% |
