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：
認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816C00155000 | 2024-03-05 1:17PM EDT | 155.00 | 143.67 | 156.60 | 159.55 | 0.00 | - | - | 1 | 112.82% |
| CRWD240816C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240816C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 124.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00200000 | 2024-04-12 9:30AM EDT | 200.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 210.00 | 128.95 | 104.30 | 106.85 | 0.00 | - | - | 5 | 78.61% |
| CRWD240816C00220000 | 2024-04-17 2:17PM EDT | 220.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CRWD240816C00230000 | 2024-04-26 1:51PM EDT | 230.00 | 83.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRWD240816C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| CRWD240816C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRWD240816C00260000 | 2024-04-29 10:39AM EDT | 260.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| CRWD240816C00270000 | 2024-04-23 2:58PM EDT | 270.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 280.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CRWD240816C00290000 | 2024-04-29 9:42AM EDT | 290.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 0.00% |
| CRWD240816C00300000 | 2024-04-29 11:06AM EDT | 300.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| CRWD240816C00310000 | 2024-04-29 3:12PM EDT | 310.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 212 | 0.78% |
| CRWD240816C00320000 | 2024-04-29 3:01PM EDT | 320.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 12 | 396 | 1.56% |
| CRWD240816C00330000 | 2024-04-29 3:23PM EDT | 330.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 28 | 260 | 3.13% |
| CRWD240816C00340000 | 2024-04-29 3:03PM EDT | 340.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 591 | 3.13% |
| CRWD240816C00350000 | 2024-04-29 12:48PM EDT | 350.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 277 | 6.25% |
| CRWD240816C00360000 | 2024-04-29 10:04AM EDT | 360.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| CRWD240816C00370000 | 2024-04-29 10:28AM EDT | 370.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| CRWD240816C00380000 | 2024-04-26 9:40AM EDT | 380.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| CRWD240816C00390000 | 2024-04-29 9:48AM EDT | 390.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| CRWD240816C00400000 | 2024-04-29 9:48AM EDT | 400.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| CRWD240816C00410000 | 2024-04-26 10:22AM EDT | 410.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| CRWD240816C00420000 | 2024-04-26 10:16AM EDT | 420.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
| CRWD240816C00430000 | 2024-04-26 10:03AM EDT | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| CRWD240816C00440000 | 2024-04-23 1:11PM EDT | 440.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 49 | 35 | 12.50% |
| CRWD240816C00450000 | 2024-04-29 9:39AM EDT | 450.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| CRWD240816C00460000 | 2024-04-08 10:00AM EDT | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 12.50% |
| CRWD240816C00470000 | 2024-04-09 2:52PM EDT | 470.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
| CRWD240816C00480000 | 2024-04-19 12:16PM EDT | 480.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| CRWD240816C00490000 | 2024-04-02 10:18AM EDT | 490.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CRWD240816C00500000 | 2024-04-24 9:43AM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240816P00155000 | 2024-04-23 11:46AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| CRWD240816P00160000 | 2024-04-18 3:01PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| CRWD240816P00165000 | 2024-04-25 1:07PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CRWD240816P00170000 | 2024-04-19 12:33PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CRWD240816P00175000 | 2024-04-23 10:49AM EDT | 175.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 25.00% |
| CRWD240816P00180000 | 2024-04-16 9:37AM EDT | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CRWD240816P00185000 | 2024-03-06 1:29PM EDT | 185.00 | 1.32 | 0.94 | 1.48 | 0.00 | - | 7 | 5 | 53.08% |
| CRWD240816P00190000 | 2024-04-19 3:19PM EDT | 190.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CRWD240816P00195000 | 2024-04-29 12:40PM EDT | 195.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| CRWD240816P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| CRWD240816P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| CRWD240816P00220000 | 2024-04-25 11:27AM EDT | 220.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 12.50% |
| CRWD240816P00230000 | 2024-04-25 11:54AM EDT | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| CRWD240816P00240000 | 2024-04-29 11:40AM EDT | 240.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| CRWD240816P00250000 | 2024-04-29 11:17AM EDT | 250.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| CRWD240816P00260000 | 2024-04-29 10:25AM EDT | 260.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 22 | 245 | 6.25% |
| CRWD240816P00270000 | 2024-04-29 2:32PM EDT | 270.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| CRWD240816P00280000 | 2024-04-29 12:08PM EDT | 280.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 3.13% |
| CRWD240816P00290000 | 2024-04-29 10:52AM EDT | 290.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 19 | 205 | 1.56% |
| CRWD240816P00300000 | 2024-04-29 2:30PM EDT | 300.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.78% |
| CRWD240816P00310000 | 2024-04-29 9:39AM EDT | 310.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 0.00% |
| CRWD240816P00320000 | 2024-04-24 3:55PM EDT | 320.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 74 | 399 | 0.00% |
| CRWD240816P00330000 | 2024-04-29 11:01AM EDT | 330.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| CRWD240816P00340000 | 2024-04-22 9:53AM EDT | 340.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CRWD240816P00350000 | 2024-04-23 9:30AM EDT | 350.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CRWD240816P00360000 | 2024-04-22 9:53AM EDT | 360.00 | 78.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRWD240816P00370000 | 2024-03-07 11:34AM EDT | 370.00 | 63.71 | 64.05 | 65.25 | 0.00 | - | 10 | 16 | 0.00% |
| CRWD240816P00380000 | 2024-04-19 9:43AM EDT | 380.00 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD240816P00390000 | 2024-04-23 9:30AM EDT | 390.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CRWD240816P00420000 | 2024-03-01 10:52AM EDT | 420.00 | 116.05 | 101.15 | 104.15 | 0.00 | - | 3 | 3 | 0.00% |
| CRWD240816P00430000 | 2024-04-12 3:35PM EDT | 430.00 | 121.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD240816P00440000 | 2024-03-01 3:20PM EDT | 440.00 | 130.20 | 120.05 | 122.65 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD240816P00450000 | 2024-04-12 3:35PM EDT | 450.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD240816P00460000 | 2024-04-05 2:22PM EDT | 460.00 | 144.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CRWD240816P00470000 | 2024-03-04 11:43AM EDT | 470.00 | 158.40 | 148.45 | 151.85 | 0.00 | - | 13 | 19 | 0.00% |
