認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 243.84 | 228.00 | 231.65 | 0.00 | - | 3 | 5 | 219.45% |
| CRWD240920C00100000 | 2024-02-08 3:51PM EDT | 100.00 | 226.20 | 224.55 | 228.20 | 0.00 | - | 2 | 2 | 227.93% |
| CRWD240920C00105000 | 2024-02-07 10:31AM EDT | 105.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRWD240920C00120000 | 2024-01-09 12:13PM EDT | 120.00 | 160.30 | 206.30 | 208.40 | 0.00 | - | 1 | 1 | 197.43% |
| CRWD240920C00125000 | 2024-02-09 3:18PM EDT | 125.00 | 210.75 | 200.50 | 204.25 | 0.00 | - | 1 | 2 | 190.12% |
| CRWD240920C00130000 | 2024-04-22 10:44AM EDT | 130.00 | 156.00 | 171.20 | 173.70 | 0.00 | - | 1 | 1 | 90.06% |
| CRWD240920C00135000 | 2024-03-15 3:12PM EDT | 135.00 | 187.44 | 175.80 | 179.00 | 0.00 | - | 1 | 3 | 128.97% |
| CRWD240920C00140000 | 2024-03-12 11:57AM EDT | 140.00 | 199.75 | 175.20 | 178.20 | 0.00 | - | 1 | 9 | 138.12% |
| CRWD240920C00145000 | 2024-03-13 10:59AM EDT | 145.00 | 190.67 | 167.35 | 170.05 | 0.00 | - | 4 | 22 | 123.71% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 175.00% |
| CRWD240920C00155000 | 2024-02-21 4:49PM EDT | 155.00 | 145.00 | 175.60 | 179.25 | 0.00 | - | 1 | 49 | 165.70% |
| CRWD240920C00160000 | 2024-02-09 1:07PM EDT | 160.00 | 178.18 | 167.20 | 171.65 | 0.00 | - | 5 | 34 | 152.34% |
| CRWD240920C00165000 | 2024-03-27 10:06AM EDT | 165.00 | 159.85 | 143.35 | 145.95 | 0.00 | - | 1 | 46 | 94.30% |
| CRWD240920C00170000 | 2024-03-06 10:38AM EDT | 170.00 | 187.68 | 148.55 | 152.20 | 0.00 | - | 4 | 80 | 119.71% |
| CRWD240920C00175000 | 2024-03-11 9:39AM EDT | 175.00 | 154.60 | 135.65 | 139.55 | 0.00 | - | 1 | 30 | 95.38% |
| CRWD240920C00180000 | 2024-04-11 10:01AM EDT | 180.00 | 139.31 | 123.85 | 126.25 | 0.00 | - | 1 | 48 | 69.31% |
| CRWD240920C00185000 | 2024-04-24 11:03AM EDT | 185.00 | 121.00 | 119.50 | 122.30 | 0.00 | - | 5 | 79 | 69.16% |
| CRWD240920C00190000 | 2024-04-17 12:45PM EDT | 190.00 | 108.45 | 115.20 | 116.95 | 0.00 | - | 1 | 65 | 66.74% |
| CRWD240920C00195000 | 2024-03-22 3:31PM EDT | 195.00 | 139.50 | 94.70 | 98.00 | 0.00 | - | 7 | 33 | 0.00% |
| CRWD240920C00200000 | 2024-04-24 9:33AM EDT | 200.00 | 110.10 | 106.20 | 108.30 | 0.00 | - | 9 | 1,080 | 64.28% |
| CRWD240920C00210000 | 2024-04-15 10:21AM EDT | 210.00 | 108.13 | 97.75 | 99.35 | 0.00 | - | 1 | 122 | 61.82% |
| CRWD240920C00220000 | 2024-04-19 2:34PM EDT | 220.00 | 76.20 | 89.20 | 90.85 | 0.00 | - | 1 | 437 | 59.44% |
| CRWD240920C00230000 | 2024-04-23 9:42AM EDT | 230.00 | 77.00 | 81.60 | 83.40 | 0.00 | - | 1 | 820 | 58.75% |
| CRWD240920C00240000 | 2024-04-24 12:15PM EDT | 240.00 | 71.55 | 73.75 | 75.40 | 0.00 | - | 14 | 237 | 56.71% |
| CRWD240920C00250000 | 2024-04-26 11:28AM EDT | 250.00 | 70.97 | 66.20 | 67.70 | 0.00 | - | 3 | 230 | 54.78% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 260.00 | 59.71 | 59.60 | 60.75 | 0.00 | - | 1 | 77 | 53.79% |
| CRWD240920C00270000 | 2024-04-24 3:08PM EDT | 270.00 | 53.00 | 53.65 | 54.75 | 0.00 | - | 1 | 148 | 53.45% |
| CRWD240920C00280000 | 2024-04-29 12:07PM EDT | 280.00 | 53.47 | 47.70 | 48.25 | 0.00 | - | 20 | 159 | 52.17% |
| CRWD240920C00290000 | 2024-04-26 10:11AM EDT | 290.00 | 45.70 | 42.25 | 43.55 | 0.00 | - | 1 | 198 | 51.98% |
| CRWD240920C00300000 | 2024-04-29 3:19PM EDT | 300.00 | 39.80 | 37.35 | 37.65 | 0.00 | - | 18 | 357 | 50.79% |
| CRWD240920C00310000 | 2024-04-30 10:16AM EDT | 310.00 | 34.02 | 32.70 | 33.00 | -2.73 | -7.43% | 1 | 313 | 50.09% |
| CRWD240920C00320000 | 2024-04-30 10:43AM EDT | 320.00 | 28.80 | 28.65 | 28.90 | -2.35 | -7.54% | 1 | 201 | 49.81% |
| CRWD240920C00330000 | 2024-04-30 10:30AM EDT | 330.00 | 25.27 | 24.95 | 25.95 | -2.23 | -8.11% | 2 | 365 | 50.37% |
| CRWD240920C00340000 | 2024-04-26 10:37AM EDT | 340.00 | 24.15 | 21.75 | 22.10 | 0.00 | - | 8 | 298 | 49.23% |
| CRWD240920C00350000 | 2024-04-29 1:38PM EDT | 350.00 | 21.39 | 18.85 | 19.25 | 0.00 | - | 103 | 293 | 49.01% |
| CRWD240920C00360000 | 2024-04-26 10:29AM EDT | 360.00 | 18.05 | 16.30 | 16.60 | 0.00 | - | 11 | 106 | 48.62% |
| CRWD240920C00370000 | 2024-04-29 11:36AM EDT | 370.00 | 16.30 | 13.70 | 14.30 | 0.00 | - | 1 | 233 | 48.31% |
| CRWD240920C00380000 | 2024-04-29 3:30PM EDT | 380.00 | 13.35 | 12.15 | 12.40 | -0.10 | -0.74% | 2 | 244 | 48.23% |
| CRWD240920C00390000 | 2024-04-23 3:07PM EDT | 390.00 | 10.85 | 10.40 | 10.70 | 0.00 | - | 4 | 102 | 48.10% |
| CRWD240920C00400000 | 2024-04-29 2:30PM EDT | 400.00 | 10.30 | 8.80 | 9.30 | 0.00 | - | 4 | 1,393 | 48.14% |
| CRWD240920C00410000 | 2024-04-24 11:48AM EDT | 410.00 | 7.10 | 7.65 | 7.95 | 0.00 | - | 1 | 124 | 47.92% |
| CRWD240920C00420000 | 2024-04-29 2:08PM EDT | 420.00 | 7.74 | 6.55 | 7.20 | 0.00 | - | 1 | 83 | 48.62% |
| CRWD240920C00430000 | 2024-04-29 9:33AM EDT | 430.00 | 7.60 | 5.50 | 5.90 | 0.00 | - | 2 | 467 | 47.85% |
| CRWD240920C00440000 | 2024-04-29 2:08PM EDT | 440.00 | 5.74 | 4.75 | 4.95 | 0.00 | - | 1 | 48 | 47.49% |
| CRWD240920C00450000 | 2024-04-25 1:49PM EDT | 450.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 35 | 93 | 47.61% |
| CRWD240920C00460000 | 2024-04-25 3:09PM EDT | 460.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 26 | 59 | 47.47% |
| CRWD240920C00470000 | 2024-04-25 10:52AM EDT | 470.00 | 2.70 | 2.97 | 3.15 | 0.00 | - | 1 | 109 | 47.53% |
| CRWD240920C00480000 | 2024-04-29 9:37AM EDT | 480.00 | 3.40 | 2.54 | 2.87 | 0.00 | - | 1 | 133 | 48.15% |
| CRWD240920C00490000 | 2024-04-29 10:16AM EDT | 490.00 | 3.00 | 2.16 | 2.47 | 0.00 | - | 1 | 7 | 48.15% |
| CRWD240920C00500000 | 2024-04-29 9:35AM EDT | 500.00 | 2.68 | 1.84 | 1.97 | 0.00 | - | 5 | 62 | 47.45% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240920P00090000 | 2024-04-17 3:03PM EDT | 90.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 15 | 70 | 79.59% |
| CRWD240920P00095000 | 2024-04-17 3:03PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| CRWD240920P00100000 | 2024-04-17 3:02PM EDT | 100.00 | 0.10 | 0.01 | 0.48 | 0.00 | - | 5 | 16 | 74.07% |
| CRWD240920P00105000 | 2024-04-02 3:34PM EDT | 105.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 12 | 71.29% |
| CRWD240920P00110000 | 2024-04-02 3:38PM EDT | 110.00 | 0.15 | 0.04 | 0.53 | 0.00 | - | 2 | 19 | 69.29% |
| CRWD240920P00115000 | 2024-03-06 1:40PM EDT | 115.00 | 0.29 | 0.07 | 0.65 | 0.00 | - | 5 | 7 | 68.51% |
| CRWD240920P00120000 | 2024-04-18 3:04PM EDT | 120.00 | 0.27 | 0.10 | 0.61 | 0.00 | - | 5 | 228 | 65.53% |
| CRWD240920P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.44 | 0.10 | 0.66 | 0.00 | - | 5 | 86 | 63.38% |
| CRWD240920P00130000 | 2024-04-29 2:12PM EDT | 130.00 | 0.40 | 0.14 | 0.73 | 0.00 | - | 5 | 83 | 61.91% |
| CRWD240920P00135000 | 2024-03-14 10:55AM EDT | 135.00 | 0.55 | 0.20 | 0.95 | 0.00 | - | 1 | 18 | 61.87% |
| CRWD240920P00140000 | 2024-04-19 11:26AM EDT | 140.00 | 0.35 | 0.07 | 0.91 | 0.00 | - | 2 | 189 | 57.86% |
| CRWD240920P00145000 | 2024-04-23 1:34PM EDT | 145.00 | 0.64 | 0.33 | 1.03 | 0.00 | - | 2 | 796 | 58.30% |
| CRWD240920P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 1.08 | 0.50 | 1.15 | 0.00 | - | 20 | 100 | 57.64% |
| CRWD240920P00155000 | 2024-04-26 9:49AM EDT | 155.00 | 0.96 | 0.65 | 1.10 | 0.00 | - | 13 | 150 | 55.76% |
| CRWD240920P00160000 | 2024-04-29 10:57AM EDT | 160.00 | 1.01 | 0.73 | 1.45 | 0.00 | - | 40 | 195 | 55.49% |
| CRWD240920P00165000 | 2024-04-15 12:06PM EDT | 165.00 | 1.26 | 0.91 | 1.65 | 0.00 | - | 1 | 427 | 54.71% |
| CRWD240920P00170000 | 2024-04-24 9:58AM EDT | 170.00 | 1.40 | 1.12 | 1.87 | 0.00 | - | 1 | 256 | 53.93% |
| CRWD240920P00175000 | 2024-04-22 10:32AM EDT | 175.00 | 2.35 | 1.37 | 2.12 | 0.00 | - | 13 | 91 | 53.21% |
| CRWD240920P00180000 | 2024-04-22 1:04PM EDT | 180.00 | 2.43 | 1.67 | 2.40 | 0.00 | - | 28 | 280 | 52.55% |
| CRWD240920P00185000 | 2024-04-24 9:39AM EDT | 185.00 | 2.14 | 2.33 | 2.53 | 0.00 | - | 1 | 237 | 52.23% |
| CRWD240920P00190000 | 2024-04-18 3:30PM EDT | 190.00 | 3.05 | 2.65 | 2.80 | 0.00 | - | 7 | 500 | 51.22% |
| CRWD240920P00195000 | 2024-04-29 11:37AM EDT | 195.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 10 | 475 | 50.64% |
| CRWD240920P00200000 | 2024-04-30 9:40AM EDT | 200.00 | 3.65 | 3.55 | 3.70 | +0.20 | +5.80% | 9 | 1,146 | 50.06% |
| CRWD240920P00210000 | 2024-04-26 10:06AM EDT | 210.00 | 4.40 | 4.65 | 4.85 | 0.00 | - | 8 | 571 | 49.27% |
| CRWD240920P00220000 | 2024-04-29 10:24AM EDT | 220.00 | 5.58 | 6.10 | 6.25 | 0.00 | - | 11 | 213 | 48.20% |
| CRWD240920P00230000 | 2024-04-30 9:37AM EDT | 230.00 | 7.65 | 7.80 | 8.45 | 0.00 | - | 1 | 459 | 48.31% |
| CRWD240920P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 10.03 | 9.90 | 10.15 | 0.00 | - | 1 | 615 | 46.52% |
| CRWD240920P00250000 | 2024-04-29 2:52PM EDT | 250.00 | 11.85 | 12.40 | 12.70 | 0.00 | - | 1 | 310 | 45.79% |
| CRWD240920P00260000 | 2024-04-25 11:55AM EDT | 260.00 | 17.03 | 15.35 | 15.65 | 0.00 | - | 11 | 410 | 45.04% |
| CRWD240920P00270000 | 2024-04-29 11:37AM EDT | 270.00 | 17.65 | 18.75 | 19.10 | 0.00 | - | 27 | 680 | 44.40% |
| CRWD240920P00280000 | 2024-04-29 11:34AM EDT | 280.00 | 21.35 | 22.65 | 23.50 | 0.00 | - | 16 | 298 | 44.46% |
| CRWD240920P00290000 | 2024-04-29 11:34AM EDT | 290.00 | 25.50 | 27.10 | 27.45 | 0.00 | - | 1 | 1,491 | 43.20% |
| CRWD240920P00300000 | 2024-04-29 12:53PM EDT | 300.00 | 30.20 | 31.95 | 32.35 | 0.00 | - | 3 | 511 | 42.61% |
| CRWD240920P00310000 | 2024-04-30 10:13AM EDT | 310.00 | 37.00 | 37.35 | 37.65 | +1.75 | +4.96% | 2 | 543 | 41.92% |
| CRWD240920P00320000 | 2024-04-30 10:15AM EDT | 320.00 | 42.35 | 43.25 | 43.65 | +3.37 | +8.65% | 2 | 198 | 41.54% |
| CRWD240920P00330000 | 2024-04-26 10:35AM EDT | 330.00 | 46.55 | 49.05 | 50.45 | 0.00 | - | 2 | 740 | 41.63% |
| CRWD240920P00340000 | 2024-04-25 11:49AM EDT | 340.00 | 60.30 | 55.90 | 57.35 | 0.00 | - | 8 | 104 | 41.29% |
| CRWD240920P00350000 | 2024-04-10 11:16AM EDT | 350.00 | 56.14 | 62.50 | 64.15 | 0.00 | - | 1 | 128 | 40.22% |
| CRWD240920P00360000 | 2024-04-01 11:36AM EDT | 360.00 | 59.55 | 70.15 | 72.00 | 0.00 | - | 2 | 59 | 40.15% |
| CRWD240920P00370000 | 2024-03-06 11:15AM EDT | 370.00 | 54.05 | 68.20 | 69.55 | 0.00 | - | 11 | 26 | 0.00% |
| CRWD240920P00380000 | 2024-03-14 10:30AM EDT | 380.00 | 68.81 | 78.80 | 80.95 | 0.00 | - | 3 | 3 | 14.16% |
| CRWD240920P00390000 | 2024-03-06 10:38AM EDT | 390.00 | 66.10 | 83.95 | 85.25 | 0.00 | - | 4 | 4 | 0.00% |
| CRWD240920P00400000 | 2024-03-21 11:44AM EDT | 400.00 | 81.56 | 117.05 | 120.05 | 0.00 | - | - | 3 | 62.09% |
| CRWD240920P00410000 | 2024-04-23 9:30AM EDT | 410.00 | 119.78 | 112.50 | 114.80 | 0.00 | - | 1 | 3 | 38.73% |
| CRWD240920P00440000 | 2024-03-06 2:07PM EDT | 440.00 | 111.11 | 125.55 | 127.65 | 0.00 | - | 2 | 11 | 0.00% |
| CRWD240920P00450000 | 2024-03-06 2:07PM EDT | 450.00 | 119.56 | 134.65 | 137.10 | 0.00 | - | 3 | 1 | 0.00% |
| CRWD240920P00460000 | 2024-04-03 10:01AM EDT | 460.00 | 142.70 | 159.65 | 162.60 | 0.00 | - | 7 | 0 | 40.22% |
| CRWD240920P00470000 | 2024-03-12 2:03PM EDT | 470.00 | 143.70 | 151.80 | 154.60 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240920P00480000 | 2024-03-13 2:12PM EDT | 480.00 | 149.35 | 170.00 | 172.95 | 0.00 | - | 3 | 0 | 0.00% |
