認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719C00105000 | 2024-01-10 11:37AM EDT | 105.00 | 177.50 | 229.15 | 231.40 | 0.00 | - | 3 | 3 | 325.62% |
| CRWD240719C00115000 | 2023-11-27 2:33PM EDT | 115.00 | 102.15 | 144.40 | 147.90 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00120000 | 2023-11-27 2:33PM EDT | 120.00 | 97.65 | 140.05 | 142.45 | 0.00 | - | - | 1 | 0.00% |
| CRWD240719C00125000 | 2024-02-16 11:33AM EDT | 125.00 | 205.90 | 191.50 | 195.75 | 0.00 | - | 1 | 1 | 205.16% |
| CRWD240719C00130000 | 2024-03-06 11:07AM EDT | 130.00 | 218.85 | 186.15 | 189.00 | 0.00 | - | 2 | 1 | 192.77% |
| CRWD240719C00135000 | 2024-04-19 10:28AM EDT | 135.00 | 151.12 | 167.50 | 169.40 | 0.00 | - | 12 | 19 | 103.76% |
| CRWD240719C00140000 | 2024-03-06 1:45PM EDT | 140.00 | 199.90 | 176.15 | 179.70 | 0.00 | - | 15 | 9 | 180.31% |
| CRWD240719C00145000 | 2024-01-19 1:15PM EDT | 145.00 | 144.22 | 187.05 | 189.75 | 0.00 | - | 1 | 19 | 233.23% |
| CRWD240719C00150000 | 2024-04-29 2:30PM EDT | 150.00 | 156.00 | 152.75 | 154.65 | 0.00 | - | 1 | 11 | 93.98% |
| CRWD240719C00155000 | 2024-03-06 11:07AM EDT | 155.00 | 193.90 | 161.65 | 164.50 | 0.00 | - | 2 | 8 | 161.80% |
| CRWD240719C00160000 | 2024-04-18 12:00PM EDT | 160.00 | 138.79 | 142.50 | 144.50 | 0.00 | - | 2 | 24 | 84.74% |
| CRWD240719C00165000 | 2024-03-06 12:06PM EDT | 165.00 | 179.60 | 151.70 | 155.20 | 0.00 | - | 18 | 20 | 151.50% |
| CRWD240719C00170000 | 2024-03-27 10:17AM EDT | 170.00 | 152.90 | 136.05 | 139.05 | 0.00 | - | 2 | 34 | 102.19% |
| CRWD240719C00175000 | 2024-02-28 3:35PM EDT | 175.00 | 150.76 | 147.65 | 151.10 | 0.00 | - | 2 | 9 | 160.13% |
| CRWD240719C00180000 | 2024-04-19 9:37AM EDT | 180.00 | 113.31 | 123.10 | 124.70 | 0.00 | - | 2 | 21 | 74.01% |
| CRWD240719C00185000 | 2024-04-15 11:50AM EDT | 185.00 | 125.63 | 119.25 | 120.70 | 0.00 | - | 4 | 18 | 77.30% |
| CRWD240719C00190000 | 2024-02-26 2:59PM EDT | 190.00 | 138.17 | 134.75 | 138.55 | 0.00 | - | 2 | 8 | 149.90% |
| CRWD240719C00195000 | 2024-04-18 11:17AM EDT | 195.00 | 104.35 | 108.25 | 111.10 | 0.00 | - | 3 | 10 | 68.90% |
| CRWD240719C00200000 | 2024-04-29 2:29PM EDT | 200.00 | 108.35 | 104.45 | 106.40 | 0.00 | - | 1 | 41 | 69.46% |
| CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 210.00 | 116.92 | 109.00 | 112.05 | 0.00 | - | 2 | 169 | 112.05% |
| CRWD240719C00220000 | 2024-04-19 2:33PM EDT | 220.00 | 69.94 | 86.65 | 88.10 | 0.00 | - | 31 | 204 | 64.18% |
| CRWD240719C00230000 | 2024-03-27 11:25AM EDT | 230.00 | 99.90 | 79.10 | 80.90 | 0.00 | - | 6 | 129 | 65.85% |
| CRWD240719C00240000 | 2024-04-19 12:14PM EDT | 240.00 | 54.36 | 68.75 | 70.00 | 0.00 | - | 2 | 81 | 57.08% |
| CRWD240719C00250000 | 2024-04-26 1:45PM EDT | 250.00 | 64.21 | 60.35 | 62.10 | 0.00 | - | 1 | 130 | 55.13% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 260.00 | 53.47 | 53.85 | 54.75 | 0.00 | - | 3 | 141 | 55.22% |
| CRWD240719C00270000 | 2024-04-25 1:11PM EDT | 270.00 | 43.53 | 46.10 | 47.40 | 0.00 | - | 6 | 187 | 52.90% |
| CRWD240719C00280000 | 2024-04-25 11:52AM EDT | 280.00 | 35.00 | 39.65 | 40.95 | 0.00 | - | 1 | 413 | 51.96% |
| CRWD240719C00290000 | 2024-04-29 11:09AM EDT | 290.00 | 38.15 | 33.55 | 34.95 | 0.00 | - | 11 | 456 | 50.81% |
| CRWD240719C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 32.20 | 28.35 | 29.65 | 0.00 | - | 56 | 436 | 50.15% |
| CRWD240719C00310000 | 2024-04-29 2:50PM EDT | 310.00 | 25.80 | 24.60 | 25.25 | 0.00 | - | 62 | 295 | 50.61% |
| CRWD240719C00320000 | 2024-04-29 3:11PM EDT | 320.00 | 21.60 | 20.30 | 21.00 | 0.00 | - | 23 | 520 | 50.40% |
| CRWD240719C00330000 | 2024-04-29 10:34AM EDT | 330.00 | 20.50 | 17.05 | 17.40 | 0.00 | - | 26 | 519 | 49.88% |
| CRWD240719C00340000 | 2024-04-29 11:11AM EDT | 340.00 | 16.10 | 13.85 | 14.70 | 0.00 | - | 1 | 391 | 50.18% |
| CRWD240719C00350000 | 2024-04-29 9:50AM EDT | 350.00 | 13.19 | 11.40 | 11.70 | 0.00 | - | 24 | 773 | 49.08% |
| CRWD240719C00360000 | 2024-04-30 9:31AM EDT | 360.00 | 10.10 | 9.40 | 9.90 | +0.05 | +0.50% | 2 | 324 | 49.63% |
| CRWD240719C00370000 | 2024-04-29 10:11AM EDT | 370.00 | 9.30 | 7.50 | 8.05 | 0.00 | - | 1 | 162 | 49.40% |
| CRWD240719C00380000 | 2024-04-29 11:49AM EDT | 380.00 | 7.40 | 6.30 | 6.60 | 0.00 | - | 2 | 216 | 49.42% |
| CRWD240719C00390000 | 2024-04-25 3:33PM EDT | 390.00 | 4.65 | 5.15 | 5.50 | 0.00 | - | 11 | 118 | 49.76% |
| CRWD240719C00400000 | 2024-04-26 9:55AM EDT | 400.00 | 4.20 | 4.05 | 4.35 | 0.00 | - | 3 | 101 | 49.34% |
| CRWD240719C00410000 | 2024-04-25 2:40PM EDT | 410.00 | 3.00 | 3.35 | 3.65 | 0.00 | - | 1 | 35 | 49.81% |
| CRWD240719C00420000 | 2024-04-26 3:31PM EDT | 420.00 | 2.84 | 2.66 | 2.96 | 0.00 | - | 26 | 62 | 49.83% |
| CRWD240719C00430000 | 2024-04-23 2:36PM EDT | 430.00 | 1.96 | 2.19 | 2.41 | 0.00 | - | 2 | 61 | 49.92% |
| CRWD240719C00440000 | 2024-04-24 3:52PM EDT | 440.00 | 1.55 | 1.76 | 1.96 | 0.00 | - | 1 | 64 | 50.02% |
| CRWD240719C00450000 | 2024-04-23 9:37AM EDT | 450.00 | 0.92 | 1.42 | 1.60 | 0.00 | - | 1 | 35 | 50.16% |
| CRWD240719C00460000 | 2024-04-26 10:53AM EDT | 460.00 | 1.15 | 0.80 | 1.50 | 0.00 | - | 1 | 64 | 51.62% |
| CRWD240719C00470000 | 2024-04-26 9:51AM EDT | 470.00 | 0.79 | 0.57 | 1.25 | 0.00 | - | 1 | 24 | 51.88% |
| CRWD240719C00480000 | 2024-04-19 12:14PM EDT | 480.00 | 0.40 | 0.39 | 1.10 | 0.00 | - | 6 | 122 | 52.61% |
| CRWD240719C00490000 | 2024-04-19 12:14PM EDT | 490.00 | 0.25 | 0.28 | 0.95 | 0.00 | - | 5 | 61 | 53.14% |
| CRWD240719C00500000 | 2024-04-19 3:15PM EDT | 500.00 | 0.27 | 0.20 | 0.80 | 0.00 | - | 4 | 27 | 53.42% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240719P00105000 | 2024-04-17 2:55PM EDT | 105.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 11 | 15 | 94.14% |
| CRWD240719P00110000 | 2024-04-17 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 753 | 90.23% |
| CRWD240719P00115000 | 2024-04-23 11:43AM EDT | 115.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | 1 | 23 | 86.72% |
| CRWD240719P00120000 | 2024-04-25 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 10 | 35 | 83.30% |
| CRWD240719P00125000 | 2024-04-17 2:52PM EDT | 125.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 2 | 12 | 80.08% |
| CRWD240719P00130000 | 2024-04-19 9:48AM EDT | 130.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 77.15% |
| CRWD240719P00135000 | 2024-04-03 12:00PM EDT | 135.00 | 0.12 | 0.01 | 0.52 | 0.00 | - | 5 | 14 | 74.51% |
| CRWD240719P00140000 | 2024-04-17 2:56PM EDT | 140.00 | 0.08 | 0.02 | 0.54 | 0.00 | - | 5 | 27 | 71.92% |
| CRWD240719P00145000 | 2024-04-03 11:59AM EDT | 145.00 | 0.20 | 0.04 | 0.56 | 0.00 | - | 3 | 23 | 69.53% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 150.00 | 0.27 | 0.10 | 0.47 | 0.00 | - | 2 | 216 | 66.11% |
| CRWD240719P00155000 | 2024-04-08 11:22AM EDT | 155.00 | 0.32 | 0.08 | 0.58 | 0.00 | - | 1 | 24 | 64.55% |
| CRWD240719P00160000 | 2024-04-26 10:42AM EDT | 160.00 | 0.37 | 0.10 | 0.60 | 0.00 | - | 10 | 39 | 62.26% |
| CRWD240719P00165000 | 2024-04-03 10:52AM EDT | 165.00 | 0.40 | 0.14 | 0.65 | 0.00 | - | 10 | 9 | 60.55% |
| CRWD240719P00170000 | 2024-04-19 12:12PM EDT | 170.00 | 0.55 | 0.17 | 0.72 | 0.00 | - | 2 | 261 | 58.89% |
| CRWD240719P00175000 | 2024-04-29 10:13AM EDT | 175.00 | 0.49 | 0.09 | 0.75 | 0.00 | - | 10 | 796 | 55.76% |
| CRWD240719P00180000 | 2024-04-26 10:38AM EDT | 180.00 | 0.70 | 0.21 | 0.80 | 0.00 | - | 1 | 236 | 54.69% |
| CRWD240719P00185000 | 2024-04-29 12:40PM EDT | 185.00 | 0.71 | 0.43 | 0.95 | 0.00 | - | 20 | 49 | 54.86% |
| CRWD240719P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 1.20 | 0.49 | 1.10 | 0.00 | - | 1 | 57 | 53.54% |
| CRWD240719P00195000 | 2024-04-25 1:19PM EDT | 195.00 | 1.40 | 0.67 | 1.30 | 0.00 | - | 20 | 382 | 52.98% |
| CRWD240719P00200000 | 2024-04-29 3:48PM EDT | 200.00 | 1.27 | 0.94 | 1.55 | 0.00 | - | 1 | 131 | 52.71% |
| CRWD240719P00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.85 | 1.75 | 1.97 | 0.00 | - | 78 | 657 | 51.75% |
| CRWD240719P00220000 | 2024-04-29 3:45PM EDT | 220.00 | 2.71 | 2.27 | 2.97 | 0.00 | - | 144 | 992 | 50.41% |
| CRWD240719P00230000 | 2024-04-26 9:56AM EDT | 230.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 2 | 264 | 50.21% |
| CRWD240719P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 5.26 | 5.15 | 5.30 | +0.36 | +7.35% | 1 | 336 | 49.08% |
| CRWD240719P00250000 | 2024-04-26 1:01PM EDT | 250.00 | 6.80 | 6.90 | 7.15 | 0.00 | - | 8 | 536 | 48.19% |
| CRWD240719P00260000 | 2024-04-29 3:06PM EDT | 260.00 | 9.45 | 9.10 | 9.75 | 0.00 | - | 6 | 270 | 48.03% |
| CRWD240719P00270000 | 2024-04-30 9:30AM EDT | 270.00 | 12.27 | 11.85 | 12.30 | +0.02 | +0.16% | 1 | 333 | 46.56% |
| CRWD240719P00280000 | 2024-04-29 10:28AM EDT | 280.00 | 13.95 | 15.50 | 16.05 | 0.00 | - | 3 | 1,110 | 46.49% |
| CRWD240719P00290000 | 2024-04-29 2:30PM EDT | 290.00 | 18.92 | 19.50 | 19.90 | 0.00 | - | 1 | 516 | 45.44% |
| CRWD240719P00300000 | 2024-04-29 3:02PM EDT | 300.00 | 24.00 | 24.10 | 24.80 | 0.00 | - | 68 | 556 | 45.22% |
| CRWD240719P00310000 | 2024-04-29 11:53AM EDT | 310.00 | 27.55 | 29.20 | 30.10 | 0.00 | - | 8 | 661 | 44.62% |
| CRWD240719P00320000 | 2024-04-29 11:28AM EDT | 320.00 | 33.10 | 35.20 | 35.90 | 0.00 | - | 9 | 538 | 43.85% |
| CRWD240719P00330000 | 2024-04-25 1:31PM EDT | 330.00 | 44.38 | 41.85 | 43.05 | 0.00 | - | 6 | 368 | 44.50% |
| CRWD240719P00340000 | 2024-04-24 12:42PM EDT | 340.00 | 52.46 | 49.25 | 50.20 | 0.00 | - | 5 | 256 | 44.24% |
| CRWD240719P00350000 | 2024-04-12 10:37AM EDT | 350.00 | 51.50 | 56.50 | 57.85 | 0.00 | - | 4 | 278 | 44.06% |
| CRWD240719P00360000 | 2024-04-11 11:38AM EDT | 360.00 | 56.75 | 64.00 | 65.35 | 0.00 | - | 1 | 68 | 42.55% |
| CRWD240719P00370000 | 2024-03-13 2:22PM EDT | 370.00 | 54.20 | 66.65 | 68.75 | 0.00 | - | 1 | 22 | 20.31% |
| CRWD240719P00380000 | 2024-03-27 9:34AM EDT | 380.00 | 61.60 | 81.25 | 84.15 | 0.00 | - | 3 | 10 | 46.70% |
| CRWD240719P00390000 | 2024-03-06 10:30AM EDT | 390.00 | 57.55 | 79.45 | 81.40 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD240719P00400000 | 2024-03-07 2:46PM EDT | 400.00 | 83.82 | 86.70 | 88.85 | 0.00 | - | 9 | 19 | 0.00% |
| CRWD240719P00410000 | 2024-03-08 10:55AM EDT | 410.00 | 84.55 | 95.00 | 97.35 | 0.00 | - | 23 | 19 | 0.00% |
| CRWD240719P00420000 | 2024-02-13 12:38PM EDT | 420.00 | 102.35 | 96.30 | 98.90 | 0.00 | - | 23 | 24 | 0.00% |
| CRWD240719P00430000 | 2024-03-06 11:14AM EDT | 430.00 | 93.90 | 114.50 | 117.40 | 0.00 | - | 2 | 50 | 0.00% |
| CRWD240719P00440000 | 2024-03-01 4:25PM EDT | 440.00 | 130.00 | 118.90 | 120.90 | 0.00 | - | 9 | 21 | 0.00% |
| CRWD240719P00450000 | 2024-03-04 11:03AM EDT | 450.00 | 141.45 | 128.60 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| CRWD240719P00460000 | 2024-03-25 9:33AM EDT | 460.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240719P00480000 | 2024-02-20 10:41AM EDT | 480.00 | 161.90 | 149.00 | 152.60 | 0.00 | - | - | 0 | 0.00% |
