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
市前：
認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 253.90 | 0.00 | - | 1 | 0 | 55.00 | 0.02 | 0.00 | - | 1 | 220 |
| 242.50 | 0.00 | - | 1 | 0 | 60.00 | 0.02 | 0.00 | - | 1 | 59 |
| 233.24 | 0.00 | - | 14 | 40 | 65.00 | 0.03 | 0.00 | - | 1 | 213 |
| 233.75 | 0.00 | - | 11 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 340 |
| 185.00 | 0.00 | - | 3 | 50 | 75.00 | 0.01 | 0.00 | - | 2 | 246 |
| 247.55 | 0.00 | - | 1 | 90 | 80.00 | 0.22 | 0.00 | - | 10 | 0 |
| 261.00 | 0.00 | - | 2 | 52 | 85.00 | 0.01 | 0.00 | - | 5 | 577 |
| 228.50 | 0.00 | - | 25 | 74 | 90.00 | 0.02 | 0.00 | - | 1 | 615 |
| 236.85 | 0.00 | - | 1 | 36 | 95.00 | 0.10 | 0.00 | - | 1 | 418 |
| 199.52 | 0.00 | - | 5 | 0 | 100.00 | 0.11 | 0.00 | - | 2 | 1,222 |
| 227.00 | 0.00 | - | 15 | 262 | 105.00 | 0.04 | 0.00 | - | 10 | 442 |
| 189.00 | 0.00 | - | 2 | 86 | 110.00 | 0.09 | 0.00 | - | 10 | 860 |
| 203.52 | 0.00 | - | 1 | 297 | 115.00 | 0.09 | 0.00 | - | 16 | 437 |
| 166.08 | 0.00 | - | 10 | 416 | 120.00 | 0.02 | 0.00 | - | 1 | 0 |
| 172.05 | 0.00 | - | 1 | 0 | 125.00 | 0.05 | 0.00 | - | 1 | 0 |
| 212.03 | 0.00 | - | 1 | 0 | 130.00 | 0.03 | 0.00 | - | 1 | 0 |
| 150.48 | 0.00 | - | 24 | 89 | 135.00 | 0.04 | 0.00 | - | 1 | 0 |
| 146.19 | 0.00 | - | 10 | 120 | 140.00 | 0.04 | 0.00 | - | 2 | 0 |
| 162.25 | 0.00 | - | 1 | 0 | 145.00 | 0.05 | 0.00 | - | 10 | 0 |
| 197.03 | 0.00 | - | 1 | 0 | 150.00 | 0.05 | 0.00 | - | 1 | 0 |
| 190.57 | 0.00 | - | 10 | 0 | 155.00 | 0.15 | 0.00 | - | 1 | 0 |
| 154.22 | 0.00 | - | 1 | 0 | 160.00 | 0.05 | 0.00 | - | 2 | 0 |
| 119.94 | 0.00 | - | 12 | 451 | 165.00 | 0.14 | 0.00 | - | 25 | 0 |
| 167.62 | 0.00 | - | 1 | 0 | 170.00 | 0.18 | 0.00 | - | 1 | 0 |
| 149.90 | 0.00 | - | 3 | 0 | 175.00 | 0.10 | 0.00 | - | 27 | 0 |
| 106.05 | 0.00 | - | 9 | 370 | 180.00 | 0.17 | 0.00 | - | 1 | 0 |
| 162.10 | 0.00 | - | 2 | 0 | 185.00 | 0.26 | 0.00 | - | 4 | 0 |
| 119.86 | 0.00 | - | 1 | 0 | 190.00 | 0.10 | 0.00 | - | 2 | 0 |
| 101.98 | 0.00 | - | 2 | 0 | 195.00 | 0.14 | 0.00 | - | 2 | 0 |
| 147.09 | 0.00 | - | 23 | 0 | 200.00 | 0.16 | 0.00 | - | 1 | 0 |
| 120.59 | 0.00 | - | 1 | 0 | 210.00 | 0.12 | 0.00 | - | 9 | 0 |
| 126.91 | 0.00 | - | 5 | 0 | 220.00 | 0.24 | 0.00 | - | 56 | 0 |
| 116.25 | 0.00 | - | 2 | 0 | 230.00 | 0.28 | 0.00 | - | 72 | 0 |
| 106.85 | 0.00 | - | 5 | 0 | 240.00 | 0.47 | 0.00 | - | 24 | 0 |
| 99.37 | 0.00 | - | 2 | 0 | 250.00 | 0.73 | 0.00 | - | 12 | 0 |
| 89.52 | 0.00 | - | 2 | 0 | 260.00 | 0.95 | 0.00 | - | 20 | 0 |
| 78.77 | 0.00 | - | 6 | 0 | 270.00 | 1.55 | 0.00 | - | 47 | 0 |
| 70.22 | 0.00 | - | 4 | 0 | 280.00 | 2.41 | 0.00 | - | 76 | 0 |
| 62.00 | 0.00 | - | 2 | 0 | 290.00 | 3.47 | 0.00 | - | 81 | 0 |
| 54.70 | 0.00 | - | 70 | 0 | 300.00 | 5.07 | 0.00 | - | 214 | 0 |
| 44.77 | 0.00 | - | 8 | 0 | 310.00 | 7.15 | 0.00 | - | 130 | 0 |
| 39.60 | 0.00 | - | 47 | 0 | 320.00 | 10.00 | 0.00 | - | 70 | 0 |
| 33.00 | 0.00 | - | 28 | 0 | 330.00 | 13.58 | 0.00 | - | 73 | 0 |
| 27.48 | 0.00 | - | 240 | 0 | 340.00 | 17.30 | 0.00 | - | 60 | 0 |
| 22.41 | 0.00 | - | 578 | 0 | 350.00 | 23.20 | 0.00 | - | 216 | 0 |
| 17.95 | 0.00 | - | 71 | 0 | 360.00 | 30.95 | 0.00 | - | 5 | 0 |
| 14.45 | 0.00 | - | 66 | 0 | 370.00 | 35.00 | 0.00 | - | 1 | 0 |
| 11.40 | 0.00 | - | 102 | 0 | 380.00 | 68.10 | 0.00 | - | 2 | 0 |
| 8.90 | 0.00 | - | 29 | 0 | 390.00 | 49.70 | 0.00 | - | 18 | 0 |
| 6.86 | 0.00 | - | 216 | 0 | 400.00 | 84.95 | 0.00 | - | 2 | 0 |
| 4.62 | 0.00 | - | 80 | 0 | 410.00 | 66.10 | 0.00 | - | 2 | 7 |
| 4.05 | 0.00 | - | 14 | 0 | 420.00 | 87.30 | 0.00 | - | 1 | 5 |
| 2.44 | 0.00 | - | 21 | 0 | 430.00 | 112.70 | 0.00 | - | - | 2 |
| 2.18 | 0.00 | - | 8 | 0 | 440.00 | 139.11 | 0.00 | - | 1 | 0 |
| 1.94 | 0.00 | - | 17 | 0 | 450.00 | 137.00 | 0.00 | - | 1 | 15 |
| 1.38 | 0.00 | - | 2 | 0 | 460.00 | 142.40 | 0.00 | - | - | 8 |
| 1.00 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 4 | 0 | 480.00 | 153.84 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 5 | 0 | 490.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 122 | 0 | 500.00 | - | - | - | - | - |
