認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705C00230000 | 2024-06-28 2:55PM EDT | 230.00 | 154.44 | 151.50 | 155.55 | +46.94 | +43.67% | 2 | 0 | 167.58% |
| CRWD240705C00245000 | 2024-06-20 11:20AM EDT | 245.00 | 142.71 | 136.15 | 140.60 | 0.00 | - | - | 1 | 137.50% |
| CRWD240705C00250000 | 2024-06-28 3:25PM EDT | 250.00 | 135.25 | 131.15 | 135.60 | +12.25 | +9.96% | 3 | 80 | 131.84% |
| CRWD240705C00255000 | 2024-06-28 1:21PM EDT | 255.00 | 129.08 | 126.55 | 130.60 | -2.46 | -1.87% | 3 | 1 | 139.75% |
| CRWD240705C00260000 | 2024-06-28 3:01PM EDT | 260.00 | 124.40 | 121.40 | 125.65 | -1.99 | -1.57% | 2 | 3 | 131.15% |
| CRWD240705C00265000 | 2024-06-28 2:27PM EDT | 265.00 | 119.90 | 116.10 | 120.60 | -3.97 | -3.20% | 1 | 6 | 113.48% |
| CRWD240705C00270000 | 2024-06-28 10:23AM EDT | 270.00 | 122.09 | 111.35 | 115.60 | +12.47 | +11.38% | 9 | 11 | 116.99% |
| CRWD240705C00275000 | 2024-06-10 11:08AM EDT | 275.00 | 107.84 | 106.10 | 110.60 | 0.00 | - | 1 | 2 | 103.22% |
| CRWD240705C00285000 | 2024-06-21 11:31AM EDT | 285.00 | 88.27 | 96.40 | 100.70 | 0.00 | - | 1 | 51 | 104.59% |
| CRWD240705C00290000 | 2024-06-27 11:20AM EDT | 290.00 | 99.22 | 91.40 | 95.65 | 0.00 | - | 1 | 34 | 98.14% |
| CRWD240705C00295000 | 2024-06-12 2:43PM EDT | 295.00 | 94.12 | 86.40 | 90.65 | 0.00 | - | 1 | 36 | 92.87% |
| CRWD240705C00300000 | 2024-06-26 1:27PM EDT | 300.00 | 81.61 | 81.30 | 85.65 | 0.00 | - | 1 | 48 | 85.55% |
| CRWD240705C00305000 | 2024-06-21 9:30AM EDT | 305.00 | 73.70 | 76.15 | 80.70 | 0.00 | - | 2 | 24 | 78.22% |
| CRWD240705C00310000 | 2024-06-28 2:55PM EDT | 310.00 | 74.66 | 71.25 | 75.70 | +0.63 | +0.85% | 2 | 66 | 75.49% |
| CRWD240705C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 58.40 | 66.45 | 70.70 | 0.00 | - | 79 | 122 | 74.12% |
| CRWD240705C00320000 | 2024-06-28 2:56PM EDT | 320.00 | 64.60 | 61.65 | 65.70 | -0.62 | -0.95% | 1 | 64 | 71.88% |
| CRWD240705C00325000 | 2024-06-28 2:55PM EDT | 325.00 | 58.52 | 56.50 | 60.70 | -4.48 | -7.11% | 4 | 20 | 64.70% |
| CRWD240705C00330000 | 2024-06-28 3:36PM EDT | 330.00 | 55.71 | 51.35 | 55.70 | -5.34 | -8.75% | 10 | 50 | 57.57% |
| CRWD240705C00335000 | 2024-06-28 10:01AM EDT | 335.00 | 56.69 | 46.65 | 50.80 | +1.41 | +2.55% | 1 | 35 | 57.42% |
| CRWD240705C00340000 | 2024-06-28 1:33PM EDT | 340.00 | 45.30 | 41.55 | 45.75 | -4.50 | -9.04% | 6 | 97 | 50.68% |
| CRWD240705C00345000 | 2024-06-28 3:32PM EDT | 345.00 | 40.48 | 36.30 | 40.80 | -3.52 | -8.00% | 6 | 50 | 70.98% |
| CRWD240705C00350000 | 2024-06-28 3:47PM EDT | 350.00 | 33.81 | 31.55 | 35.90 | -4.34 | -11.38% | 23 | 140 | 64.99% |
| CRWD240705C00355000 | 2024-06-27 3:14PM EDT | 355.00 | 30.65 | 26.85 | 30.90 | -3.80 | -11.03% | 1 | 42 | 58.04% |
| CRWD240705C00360000 | 2024-06-28 3:13PM EDT | 360.00 | 24.93 | 21.55 | 25.35 | -5.10 | -16.98% | 20 | 129 | 46.88% |
| CRWD240705C00362500 | 2024-06-28 10:33AM EDT | 362.50 | 28.25 | 19.65 | 23.70 | +1.25 | +4.63% | 2 | 4 | 49.44% |
| CRWD240705C00365000 | 2024-06-28 2:57PM EDT | 365.00 | 20.60 | 17.10 | 21.30 | -2.95 | -12.53% | 21 | 85 | 46.38% |
| CRWD240705C00370000 | 2024-06-28 4:00PM EDT | 370.00 | 14.80 | 13.90 | 15.55 | -2.90 | -16.38% | 67 | 90 | 34.06% |
| CRWD240705C00372500 | 2024-06-28 11:35AM EDT | 372.50 | 13.00 | 12.00 | 14.65 | -5.50 | -29.73% | 8 | 13 | 39.39% |
| CRWD240705C00375000 | 2024-06-28 3:58PM EDT | 375.00 | 11.12 | 10.30 | 12.90 | -4.60 | -29.26% | 39 | 107 | 38.97% |
| CRWD240705C00377500 | 2024-06-28 2:10PM EDT | 377.50 | 9.50 | 8.40 | 9.90 | -5.76 | -37.75% | 5 | 77 | 31.75% |
| CRWD240705C00380000 | 2024-06-28 3:52PM EDT | 380.00 | 9.00 | 7.00 | 8.20 | -2.15 | -19.28% | 200 | 268 | 30.74% |
| CRWD240705C00382500 | 2024-06-28 3:56PM EDT | 382.50 | 6.20 | 5.90 | 6.55 | -3.20 | -34.04% | 54 | 129 | 29.31% |
| CRWD240705C00385000 | 2024-06-28 3:59PM EDT | 385.00 | 5.30 | 4.85 | 5.25 | -2.70 | -33.75% | 469 | 340 | 28.81% |
| CRWD240705C00387500 | 2024-06-28 3:55PM EDT | 387.50 | 3.90 | 3.85 | 4.15 | -2.90 | -42.65% | 202 | 113 | 28.48% |
| CRWD240705C00390000 | 2024-06-28 3:58PM EDT | 390.00 | 3.20 | 3.00 | 3.20 | -2.40 | -42.86% | 593 | 423 | 28.10% |
| CRWD240705C00392500 | 2024-06-28 3:59PM EDT | 392.50 | 2.45 | 2.18 | 2.58 | -2.05 | -45.56% | 415 | 143 | 28.69% |
| CRWD240705C00395000 | 2024-06-28 3:59PM EDT | 395.00 | 1.82 | 1.63 | 2.00 | -1.93 | -51.47% | 794 | 221 | 28.82% |
| CRWD240705C00397500 | 2024-06-28 3:32PM EDT | 397.50 | 1.40 | 1.31 | 1.54 | -2.00 | -58.82% | 150 | 75 | 29.02% |
| CRWD240705C00400000 | 2024-06-28 3:56PM EDT | 400.00 | 1.07 | 0.99 | 1.16 | -1.15 | -51.80% | 2,017 | 542 | 29.10% |
| CRWD240705C00402500 | 2024-06-28 3:55PM EDT | 402.50 | 0.74 | 0.64 | 0.89 | -1.64 | -68.91% | 120 | 126 | 29.47% |
| CRWD240705C00405000 | 2024-06-28 3:52PM EDT | 405.00 | 0.59 | 0.50 | 0.68 | -1.11 | -65.29% | 192 | 182 | 29.83% |
| CRWD240705C00407500 | 2024-06-28 3:26PM EDT | 407.50 | 0.73 | 0.42 | 0.52 | -0.78 | -51.66% | 50 | 52 | 30.23% |
| CRWD240705C00410000 | 2024-06-28 3:24PM EDT | 410.00 | 0.34 | 0.13 | 0.42 | -0.66 | -66.00% | 135 | 210 | 31.01% |
| CRWD240705C00415000 | 2024-06-28 3:49PM EDT | 415.00 | 0.24 | 0.09 | 0.61 | -0.56 | -70.00% | 58 | 151 | 38.23% |
| CRWD240705C00420000 | 2024-06-28 1:28PM EDT | 420.00 | 0.09 | 0.05 | 0.38 | -0.47 | -83.93% | 26 | 192 | 38.67% |
| CRWD240705C00425000 | 2024-06-28 3:41PM EDT | 425.00 | 0.11 | 0.05 | 0.24 | -0.21 | -65.62% | 42 | 188 | 39.26% |
| CRWD240705C00430000 | 2024-06-28 1:55PM EDT | 430.00 | 0.12 | 0.05 | 0.18 | -0.17 | -58.62% | 33 | 98 | 41.02% |
| CRWD240705C00435000 | 2024-06-28 9:57AM EDT | 435.00 | 0.22 | 0.02 | 0.57 | +0.07 | +46.67% | 3 | 20 | 54.10% |
| CRWD240705C00440000 | 2024-06-28 2:38PM EDT | 440.00 | 0.08 | 0.01 | 0.12 | -0.02 | -20.00% | 3 | 67 | 45.12% |
| CRWD240705C00445000 | 2024-06-26 9:40AM EDT | 445.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 48.73% |
| CRWD240705C00450000 | 2024-06-27 3:34PM EDT | 450.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 14 | 105 | 50.39% |
| CRWD240705C00455000 | 2024-06-18 10:31AM EDT | 455.00 | 0.56 | 0.00 | 1.16 | 0.00 | - | - | 3 | 69.14% |
| CRWD240705C00460000 | 2024-06-28 3:45PM EDT | 460.00 | 0.09 | 0.00 | 0.17 | +0.01 | +12.50% | 75 | 84 | 54.88% |
| CRWD240705C00470000 | 2024-06-14 11:12AM EDT | 470.00 | 0.28 | 0.01 | 0.08 | 0.00 | - | 2 | 4 | 56.25% |
| CRWD240705C00480000 | 2024-06-21 2:44PM EDT | 480.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 5 | 8 | 93.12% |
| CRWD240705C00490000 | 2024-06-28 10:08AM EDT | 490.00 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 1 | 11 | 93.99% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240705P00190000 | 2024-06-28 11:45AM EDT | 190.00 | 0.10 | 0.00 | 1.15 | +0.01 | +11.11% | 3 | 1 | 241.11% |
| CRWD240705P00200000 | 2024-06-18 11:33AM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 65 | 228.52% |
| CRWD240705P00205000 | 2024-06-05 9:47AM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 11 | 220.70% |
| CRWD240705P00210000 | 2024-06-04 3:32PM EDT | 210.00 | 0.53 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 213.09% |
| CRWD240705P00215000 | 2024-06-04 3:57PM EDT | 215.00 | 1.28 | 0.00 | 1.26 | 0.00 | - | 4 | 5 | 205.27% |
| CRWD240705P00220000 | 2024-06-25 10:59AM EDT | 220.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 198.24% |
| CRWD240705P00225000 | 2024-06-20 11:13AM EDT | 225.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 155.08% |
| CRWD240705P00230000 | 2024-06-25 11:57AM EDT | 230.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 8 | 184.08% |
| CRWD240705P00235000 | 2024-06-24 11:59AM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 177.25% |
| CRWD240705P00240000 | 2024-06-05 9:43AM EDT | 240.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 170.51% |
| CRWD240705P00245000 | 2024-06-26 12:10PM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 15 | 163.87% |
| CRWD240705P00250000 | 2024-06-10 11:08AM EDT | 250.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 118.75% |
| CRWD240705P00255000 | 2024-06-27 12:24PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 150.98% |
| CRWD240705P00260000 | 2024-06-27 12:24PM EDT | 260.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 22 | 144.73% |
| CRWD240705P00265000 | 2024-06-28 3:18PM EDT | 265.00 | 0.01 | 0.00 | 0.14 | -0.21 | -95.45% | 30 | 92 | 103.13% |
| CRWD240705P00270000 | 2024-06-28 2:37PM EDT | 270.00 | 0.01 | 0.00 | 0.87 | -0.01 | -50.00% | 10 | 48 | 124.61% |
| CRWD240705P00275000 | 2024-06-28 11:54AM EDT | 275.00 | 0.02 | 0.00 | 0.13 | -0.08 | -80.00% | 4 | 15 | 92.97% |
| CRWD240705P00280000 | 2024-06-26 3:00PM EDT | 280.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 58 | 89.06% |
| CRWD240705P00285000 | 2024-06-26 2:52PM EDT | 285.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 114 | 74.22% |
| CRWD240705P00290000 | 2024-06-26 3:00PM EDT | 290.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 64 | 79.88% |
| CRWD240705P00295000 | 2024-06-26 3:18PM EDT | 295.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 19 | 26 | 81.74% |
| CRWD240705P00300000 | 2024-06-28 1:29PM EDT | 300.00 | 0.09 | 0.01 | 0.21 | +0.07 | +350.00% | 3 | 111 | 75.00% |
| CRWD240705P00305000 | 2024-06-28 1:29PM EDT | 305.00 | 0.11 | 0.01 | 0.11 | -0.07 | -38.89% | 3 | 58 | 65.63% |
| CRWD240705P00310000 | 2024-06-28 3:46PM EDT | 310.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 1 | 106 | 60.74% |
| CRWD240705P00315000 | 2024-06-21 11:51AM EDT | 315.00 | 0.04 | 0.00 | 0.23 | -0.30 | -88.24% | 1 | 85 | 62.01% |
| CRWD240705P00320000 | 2024-06-26 3:32PM EDT | 320.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 21 | 40 | 56.54% |
| CRWD240705P00325000 | 2024-06-28 1:35PM EDT | 325.00 | 0.05 | 0.00 | 0.18 | -0.02 | -28.57% | 36 | 80 | 51.56% |
| CRWD240705P00330000 | 2024-06-26 11:46AM EDT | 330.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 54.88% |
| CRWD240705P00335000 | 2024-06-28 3:48PM EDT | 335.00 | 0.07 | 0.00 | 0.35 | -0.22 | -75.86% | 24 | 31 | 53.08% |
| CRWD240705P00340000 | 2024-06-28 3:49PM EDT | 340.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 129 | 41.02% |
| CRWD240705P00345000 | 2024-06-28 3:14PM EDT | 345.00 | 0.07 | 0.05 | 0.14 | -0.08 | -53.33% | 47 | 141 | 37.06% |
| CRWD240705P00350000 | 2024-06-28 2:12PM EDT | 350.00 | 0.17 | 0.07 | 0.21 | -0.07 | -29.17% | 214 | 232 | 34.91% |
| CRWD240705P00355000 | 2024-06-28 3:04PM EDT | 355.00 | 0.23 | 0.12 | 0.33 | 0.00 | - | 38 | 128 | 33.01% |
| CRWD240705P00360000 | 2024-06-28 3:42PM EDT | 360.00 | 0.43 | 0.29 | 0.51 | +0.11 | +34.38% | 404 | 613 | 30.88% |
| CRWD240705P00362500 | 2024-06-28 3:54PM EDT | 362.50 | 0.50 | 0.39 | 0.69 | +0.11 | +28.21% | 70 | 97 | 30.45% |
| CRWD240705P00365000 | 2024-06-28 3:59PM EDT | 365.00 | 0.68 | 0.62 | 0.79 | +0.10 | +17.24% | 344 | 695 | 28.66% |
| CRWD240705P00367500 | 2024-06-28 3:54PM EDT | 367.50 | 0.96 | 0.89 | 1.20 | +0.19 | +24.68% | 67 | 260 | 29.32% |
| CRWD240705P00370000 | 2024-06-28 3:59PM EDT | 370.00 | 1.28 | 1.28 | 1.50 | +0.27 | +26.73% | 579 | 696 | 28.31% |
| CRWD240705P00372500 | 2024-06-28 3:59PM EDT | 372.50 | 1.80 | 1.67 | 2.00 | +0.13 | +7.78% | 168 | 160 | 28.06% |
| CRWD240705P00375000 | 2024-06-28 3:55PM EDT | 375.00 | 2.47 | 2.15 | 2.76 | +0.44 | +21.67% | 337 | 311 | 28.58% |
| CRWD240705P00377500 | 2024-06-28 3:54PM EDT | 377.50 | 3.20 | 2.90 | 3.35 | +0.44 | +15.94% | 130 | 127 | 27.38% |
| CRWD240705P00380000 | 2024-06-28 3:57PM EDT | 380.00 | 4.04 | 3.80 | 4.50 | +0.34 | +9.19% | 402 | 324 | 28.27% |
| CRWD240705P00382500 | 2024-06-28 3:55PM EDT | 382.50 | 5.03 | 4.90 | 5.85 | +0.62 | +14.06% | 131 | 102 | 29.26% |
| CRWD240705P00385000 | 2024-06-28 3:51PM EDT | 385.00 | 6.58 | 6.30 | 6.70 | +0.68 | +11.53% | 564 | 116 | 27.10% |
| CRWD240705P00387500 | 2024-06-28 3:58PM EDT | 387.50 | 7.80 | 7.70 | 8.20 | +1.27 | +19.45% | 175 | 113 | 27.21% |
| CRWD240705P00390000 | 2024-06-28 3:58PM EDT | 390.00 | 9.38 | 9.40 | 9.85 | +1.46 | +18.43% | 149 | 48 | 27.27% |
| CRWD240705P00392500 | 2024-06-28 2:05PM EDT | 392.50 | 10.69 | 10.95 | 12.45 | +1.19 | +12.53% | 34 | 25 | 31.77% |
| CRWD240705P00395000 | 2024-06-28 3:18PM EDT | 395.00 | 12.40 | 12.85 | 14.30 | +2.21 | +21.69% | 76 | 21 | 31.79% |
| CRWD240705P00397500 | 2024-06-28 10:22AM EDT | 397.50 | 9.90 | 14.65 | 16.65 | -2.29 | -18.79% | 7 | 5 | 34.30% |
| CRWD240705P00400000 | 2024-06-28 12:22PM EDT | 400.00 | 17.20 | 16.90 | 18.25 | +2.60 | +17.81% | 108 | 13 | 31.31% |
| CRWD240705P00402500 | 2024-06-21 3:50PM EDT | 402.50 | 26.60 | 19.10 | 20.80 | 0.00 | - | 1 | 1 | 34.60% |
| CRWD240705P00410000 | 2024-06-28 11:10AM EDT | 410.00 | 24.00 | 24.90 | 29.20 | +4.00 | +20.00% | 2 | 23 | 50.01% |
| CRWD240705P00415000 | 2024-06-28 3:49PM EDT | 415.00 | 30.06 | 29.80 | 34.05 | -1.99 | -6.21% | 1 | 12 | 54.44% |
| CRWD240705P00420000 | 2024-06-24 10:09AM EDT | 420.00 | 39.65 | 34.80 | 39.10 | 0.00 | - | 1 | 5 | 60.18% |
| CRWD240705P00430000 | 2024-06-28 11:25AM EDT | 430.00 | 44.25 | 44.70 | 49.25 | +3.25 | +7.93% | 1 | 7 | 71.64% |
| CRWD240705P00460000 | 2024-06-11 9:30AM EDT | 460.00 | 86.90 | 74.70 | 78.80 | 0.00 | - | - | 0 | 94.07% |
