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28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.14 | 0.00 | - | 4 | 2 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 175.00 | 0.39 | 0.00 | - | 5 | 6 |
| 150.00 | 0.00 | - | 2 | 2 | 200.00 | - | - | - | - | - |
| - | - | - | - | - | 220.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 225.00 | 0.94 | +0.14 | +17.50% | 1 | 5 |
| - | - | - | - | - | 230.00 | 1.18 | +0.55 | +87.30% | 1 | 15 |
| - | - | - | - | - | 235.00 | 1.62 | +1.32 | +440.00% | 2 | 29 |
| - | - | - | - | - | 240.00 | 1.99 | +0.61 | +44.20% | 6 | 4 |
| - | - | - | - | - | 245.00 | 2.20 | +0.28 | +14.58% | 6 | 4 |
| 63.58 | -38.25 | -37.56% | 1 | 5 | 250.00 | 3.06 | +1.27 | +70.95% | 15 | 8 |
| - | - | - | - | - | 255.00 | 3.30 | +0.70 | +26.92% | 5 | 5 |
| 92.60 | 0.00 | - | 1 | 1 | 260.00 | 3.81 | +0.95 | +33.22% | 19 | 23 |
| - | - | - | - | - | 265.00 | 4.54 | +0.42 | +10.19% | 12 | 1,660 |
| 47.00 | -8.44 | -15.22% | 2 | 2 | 270.00 | 6.58 | +1.32 | +25.10% | 15 | 49 |
| - | - | - | - | - | 275.00 | 6.40 | +1.33 | +26.23% | 11 | 43 |
| 38.50 | -11.16 | -22.47% | 1 | 3 | 280.00 | 9.49 | +1.49 | +18.62% | 11 | 85 |
| 37.08 | -32.03 | -46.35% | 5 | 3 | 285.00 | 10.65 | +1.37 | +14.76% | 32 | 74 |
| - | - | - | - | - | 290.00 | 11.35 | +0.59 | +5.48% | 22 | 192 |
| 31.23 | -29.88 | -48.90% | 1 | 5 | 295.00 | 13.20 | +2.30 | +21.10% | 12 | 54 |
| 27.50 | -10.80 | -28.20% | 1 | 4 | 300.00 | 15.17 | +0.40 | +2.71% | 38 | 251 |
| 35.30 | 0.00 | - | 1 | 2 | 305.00 | 19.50 | +4.29 | +28.21% | 5 | 124 |
| 23.65 | -2.35 | -9.04% | 38 | 6 | 310.00 | 20.00 | +1.23 | +6.55% | 5 | 55 |
| 20.50 | -2.69 | -11.60% | 8 | 15 | 315.00 | 24.30 | +6.72 | +38.23% | 1 | 44 |
| 17.82 | -3.93 | -18.07% | 27 | 39 | 320.00 | 25.25 | +1.15 | +4.77% | 12 | 84 |
| 16.00 | -5.48 | -25.51% | 24 | 27 | 325.00 | 30.05 | +3.06 | +11.34% | 12 | 52 |
| 15.00 | -2.90 | -16.20% | 30 | 48 | 330.00 | 33.56 | +6.91 | +25.93% | 22 | 63 |
| 13.40 | -2.60 | -16.25% | 107 | 483 | 335.00 | 36.15 | +6.15 | +20.50% | 16 | 42 |
| 11.45 | -2.56 | -18.27% | 21 | 16 | 340.00 | 40.72 | +12.57 | +44.65% | 8 | 32 |
| 9.60 | -2.78 | -22.46% | 78 | 91 | 345.00 | 44.87 | +16.17 | +56.34% | 2 | 23 |
| 8.25 | -2.76 | -25.07% | 112 | 92 | 350.00 | 36.30 | 0.00 | - | 1 | 37 |
| 7.10 | -2.60 | -26.80% | 60 | 43 | 355.00 | 24.03 | 0.00 | - | 1 | 3 |
| 6.10 | -1.98 | -24.50% | 94 | 48 | 360.00 | 27.99 | 0.00 | - | 1 | 11 |
| 9.30 | +1.70 | +22.37% | 1 | 33 | 365.00 | 44.98 | 0.00 | - | - | 1 |
| 5.00 | -1.38 | -21.63% | 11 | 144 | 370.00 | 33.80 | 0.00 | - | 1 | 2 |
| 4.25 | -4.70 | -52.51% | 7 | 33 | 375.00 | 51.50 | 0.00 | - | 1 | 0 |
| 5.80 | +0.80 | +16.00% | 2 | 19 | 380.00 | 61.26 | 0.00 | - | 2 | 2 |
| 4.30 | 0.00 | - | 7 | 19 | 385.00 | - | - | - | - | - |
| 3.86 | -0.19 | -4.69% | 8 | 40 | 390.00 | - | - | - | - | - |
| 2.78 | -0.61 | -17.99% | 1 | 16 | 395.00 | - | - | - | - | - |
| 2.33 | -0.63 | -21.28% | 2 | 24 | 400.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 6 | 12 | 405.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 3 | 11 | 410.00 | - | - | - | - | - |
| 1.84 | -3.21 | -63.56% | 6 | 13 | 415.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 5 | 420.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 2 | 3 | 425.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 85 | 430.00 | - | - | - | - | - |
| 1.29 | -0.41 | -24.12% | 1 | 86 | 435.00 | - | - | - | - | - |
| 1.66 | +0.46 | +38.33% | 1 | 8 | 440.00 | - | - | - | - | - |
