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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.09 | 0.00 | - | 40 | 55 |
| - | - | - | - | - | 150.00 | 0.11 | 0.00 | - | - | 37 |
| 143.67 | 0.00 | - | - | 1 | 155.00 | 0.16 | 0.00 | - | 2 | 67 |
| 130.00 | 0.00 | - | 1 | 1 | 160.00 | 0.35 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 165.00 | 0.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 170.00 | 0.18 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 175.00 | 0.45 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 180.00 | 1.22 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 185.00 | 1.24 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 190.00 | 0.53 | 0.00 | - | 1 | 9 |
| 124.95 | 0.00 | - | 1 | 2 | 195.00 | 1.12 | 0.00 | - | 15 | 12 |
| 143.10 | 0.00 | - | 2 | 3 | 200.00 | 0.61 | 0.00 | - | 4 | 91 |
| 128.95 | 0.00 | - | - | 5 | 210.00 | 1.20 | 0.00 | - | 1 | 171 |
| 125.30 | 0.00 | - | 9 | 19 | 220.00 | 1.08 | -0.16 | -12.90% | 7 | 893 |
| 120.20 | +28.20 | +30.65% | 1 | 5 | 230.00 | 1.50 | 0.00 | - | 1 | 50 |
| 107.06 | 0.00 | - | 3 | 22 | 240.00 | 2.08 | 0.00 | - | 3 | 163 |
| 102.52 | +22.92 | +28.79% | 4 | 27 | 250.00 | 2.90 | +0.08 | +2.84% | 1 | 313 |
| 88.00 | 0.00 | - | 2 | 99 | 260.00 | 3.65 | -0.03 | -0.82% | 2 | 297 |
| 82.63 | 0.00 | - | 1 | 94 | 270.00 | 4.85 | -0.21 | -4.15% | 2 | 325 |
| 75.40 | 0.00 | - | 3 | 56 | 280.00 | 6.30 | -0.63 | -9.09% | 5 | 369 |
| 67.64 | 0.00 | - | 4 | 187 | 290.00 | 7.75 | -0.74 | -8.72% | 8 | 406 |
| 61.60 | +1.00 | +1.65% | 51 | 157 | 300.00 | 10.50 | -0.17 | -1.59% | 9 | 370 |
| 53.00 | 0.00 | - | 2 | 214 | 310.00 | 13.35 | -0.37 | -2.70% | 20 | 410 |
| 48.31 | +1.79 | +3.85% | 3 | 432 | 320.00 | 16.60 | -1.40 | -7.78% | 6 | 447 |
| 41.25 | +0.03 | +0.07% | 4 | 308 | 330.00 | 20.10 | -1.67 | -7.67% | 60 | 378 |
| 36.65 | +1.25 | +3.53% | 9 | 551 | 340.00 | 24.00 | -1.60 | -6.25% | 76 | 117 |
| 31.65 | +0.90 | +2.93% | 74 | 415 | 350.00 | 29.25 | -1.44 | -4.69% | 10 | 45 |
| 27.00 | +0.62 | +2.35% | 14 | 146 | 360.00 | 35.10 | -2.45 | -6.52% | 3 | 23 |
| 22.83 | +0.86 | +3.91% | 32 | 261 | 370.00 | 43.75 | 0.00 | - | 2 | 17 |
| 18.67 | -0.83 | -4.26% | 16 | 115 | 380.00 | 50.20 | 0.00 | - | 1 | 4 |
| 15.85 | -0.20 | -1.25% | 16 | 47 | 390.00 | 57.14 | 0.00 | - | 1 | 5 |
| 13.55 | -0.25 | -1.81% | 12 | 131 | 400.00 | 66.68 | 0.00 | - | 4 | 4 |
| 10.80 | -0.30 | -2.70% | 29 | 68 | 410.00 | 73.40 | 0.00 | - | 1 | 1 |
| 9.30 | -0.22 | -2.31% | 21 | 109 | 420.00 | 116.05 | 0.00 | - | 3 | 3 |
| 7.70 | +0.30 | +4.05% | 10 | 66 | 430.00 | 121.15 | 0.00 | - | - | 0 |
| 6.22 | 0.00 | - | 1 | 39 | 440.00 | 130.20 | 0.00 | - | 10 | 10 |
| 5.12 | 0.00 | - | 6 | 85 | 450.00 | 140.50 | 0.00 | - | 10 | 0 |
| 4.35 | -0.30 | -6.45% | 1 | 46 | 460.00 | 144.28 | 0.00 | - | 40 | 0 |
| 3.30 | -0.30 | -8.33% | 2 | 39 | 470.00 | 158.40 | 0.00 | - | 13 | 19 |
| 0.88 | 0.00 | - | 4 | 22 | 480.00 | - | - | - | - | - |
| 2.79 | +0.42 | +17.72% | 2 | 8 | 490.00 | - | - | - | - | - |
| 1.89 | -0.07 | -3.57% | 4 | 30 | 500.00 | - | - | - | - | - |
