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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 223.50 | 175.10 | 178.85 | 0.00 | - | 10 | 13 | 106.02% |
| CRWD241220C00160000 | 2024-03-06 2:36PM EDT | 160.00 | 181.22 | 162.25 | 165.95 | 0.00 | - | 4 | 5 | 99.50% |
| CRWD241220C00165000 | 2024-03-01 10:31AM EDT | 165.00 | 161.50 | 163.25 | 166.85 | 0.00 | - | 1 | 6 | 107.87% |
| CRWD241220C00170000 | 2024-02-21 2:19PM EDT | 170.00 | 138.00 | 165.50 | 169.05 | 0.00 | - | 2 | 2 | 117.66% |
| CRWD241220C00180000 | 2024-02-21 2:21PM EDT | 180.00 | 128.50 | 156.55 | 160.15 | 0.00 | - | - | 2 | 111.60% |
| CRWD241220C00185000 | 2024-02-12 10:40AM EDT | 185.00 | 154.32 | 156.70 | 159.45 | 0.00 | - | 22 | 21 | 115.78% |
| CRWD241220C00190000 | 2024-03-06 10:42AM EDT | 190.00 | 173.38 | 135.80 | 138.60 | 0.00 | - | 6 | 5 | 85.12% |
| CRWD241220C00195000 | 2024-04-22 11:31AM EDT | 195.00 | 103.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD241220C00200000 | 2024-04-19 1:31PM EDT | 200.00 | 100.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241220C00210000 | 2024-04-15 10:43AM EDT | 210.00 | 114.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00220000 | 2024-03-06 10:55AM EDT | 220.00 | 148.21 | 112.00 | 112.95 | 0.00 | - | 75 | 117 | 75.12% |
| CRWD241220C00230000 | 2024-04-26 11:02AM EDT | 230.00 | 95.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00240000 | 2024-04-15 12:30PM EDT | 240.00 | 89.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRWD241220C00250000 | 2024-04-26 11:02AM EDT | 250.00 | 81.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 76.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-04-15 11:43AM EDT | 270.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00280000 | 2024-04-23 3:10PM EDT | 280.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD241220C00290000 | 2024-04-25 12:07PM EDT | 290.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD241220C00300000 | 2024-04-29 11:05AM EDT | 300.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 310.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 320.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD241220C00330000 | 2024-04-29 10:11AM EDT | 330.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD241220C00340000 | 2024-04-29 10:11AM EDT | 340.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CRWD241220C00350000 | 2024-04-29 9:56AM EDT | 350.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220C00360000 | 2024-04-26 1:41PM EDT | 360.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD241220C00370000 | 2024-04-29 3:00PM EDT | 370.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CRWD241220C00380000 | 2024-04-29 12:38PM EDT | 380.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00390000 | 2024-04-15 1:52PM EDT | 390.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00400000 | 2024-04-26 10:40AM EDT | 400.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00410000 | 2024-04-25 9:30AM EDT | 410.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00420000 | 2024-04-29 1:15PM EDT | 420.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220C00430000 | 2024-04-29 9:40AM EDT | 430.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00440000 | 2024-04-26 1:58PM EDT | 440.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRWD241220C00460000 | 2024-04-22 2:05PM EDT | 460.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220C00470000 | 2024-04-25 10:36AM EDT | 470.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241220C00480000 | 2024-04-25 10:13AM EDT | 480.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD241220C00490000 | 2024-04-05 10:51AM EDT | 490.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220C00500000 | 2024-04-25 10:52AM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD241220P00145000 | 2024-04-25 10:09AM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRWD241220P00150000 | 2024-04-08 2:42PM EDT | 150.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241220P00155000 | 2024-04-08 2:42PM EDT | 155.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00160000 | 2024-04-22 11:37AM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CRWD241220P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00170000 | 2024-04-25 2:39PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRWD241220P00175000 | 2024-04-24 3:54PM EDT | 175.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD241220P00180000 | 2024-04-25 10:46AM EDT | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00185000 | 2024-04-18 1:05PM EDT | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CRWD241220P00190000 | 2024-04-22 1:11PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD241220P00195000 | 2024-04-26 11:40AM EDT | 195.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CRWD241220P00200000 | 2024-04-29 9:38AM EDT | 200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00210000 | 2024-04-25 10:11AM EDT | 210.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD241220P00220000 | 2024-04-25 10:55AM EDT | 220.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00230000 | 2024-04-29 3:06PM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CRWD241220P00240000 | 2024-04-29 10:57AM EDT | 240.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD241220P00250000 | 2024-04-29 2:00PM EDT | 250.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD241220P00260000 | 2024-04-29 2:00PM EDT | 260.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220P00270000 | 2024-04-26 3:30PM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 280.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220P00290000 | 2024-04-26 3:37PM EDT | 290.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| CRWD241220P00300000 | 2024-04-29 1:15PM EDT | 300.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 310.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 320.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 330.00 | 55.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD241220P00340000 | 2024-04-12 2:28PM EDT | 340.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD241220P00350000 | 2024-04-04 11:43AM EDT | 350.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CRWD241220P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00370000 | 2024-04-23 2:38PM EDT | 370.00 | 82.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220P00380000 | 2024-02-16 11:26AM EDT | 380.00 | 80.30 | 83.80 | 86.95 | 0.00 | - | 8 | 9 | 34.34% |
| CRWD241220P00410000 | 2024-02-21 2:01PM EDT | 410.00 | 126.90 | 96.15 | 98.70 | 0.00 | - | 2 | 13 | 0.00% |
| CRWD241220P00420000 | 2024-03-07 2:02PM EDT | 420.00 | 114.50 | 112.40 | 114.10 | 0.00 | - | 1 | 16 | 0.00% |
| CRWD241220P00440000 | 2024-03-06 10:30AM EDT | 440.00 | 106.55 | 130.25 | 131.85 | 0.00 | - | 1 | 4 | 0.00% |
| CRWD241220P00450000 | 2024-02-21 11:43AM EDT | 450.00 | 163.30 | 129.15 | 131.35 | 0.00 | - | - | 9 | 0.00% |
| CRWD241220P00470000 | 2024-03-01 3:36PM EDT | 470.00 | 162.75 | 151.05 | 154.40 | 0.00 | - | 3 | 19 | 0.00% |
| CRWD241220P00480000 | 2024-02-21 2:41PM EDT | 480.00 | 191.50 | 154.75 | 157.95 | 0.00 | - | 6 | 23 | 0.00% |
