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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.48 | 0.00 | - | 1 | 13 | 145.00 | 1.00 | -0.24 | -19.35% | 1 | 114 |
| - | - | - | - | - | 150.00 | 1.91 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 155.00 | 1.97 | 0.00 | - | 2 | 41 |
| 188.86 | 0.00 | - | 1 | 5 | 160.00 | 1.80 | 0.00 | - | 1 | 59 |
| 161.50 | 0.00 | - | 1 | 6 | 165.00 | 3.18 | 0.00 | - | 2 | 26 |
| 138.00 | 0.00 | - | 2 | 2 | 170.00 | 1.86 | -1.69 | -47.61% | 1 | 31 |
| - | - | - | - | - | 175.00 | 3.01 | 0.00 | - | 5 | 20 |
| 164.00 | 0.00 | - | 2 | 2 | 180.00 | 2.66 | 0.00 | - | 6 | 365 |
| 154.32 | 0.00 | - | 22 | 21 | 185.00 | 3.24 | 0.00 | - | 1 | 75 |
| 173.38 | 0.00 | - | 6 | 5 | 190.00 | 3.38 | 0.00 | - | 55 | 184 |
| 131.40 | 0.00 | - | 1 | 1 | 195.00 | 5.35 | 0.00 | - | 1 | 318 |
| 119.20 | 0.00 | - | 20 | 26 | 200.00 | 4.00 | 0.00 | - | 3 | 139 |
| 143.39 | 0.00 | - | 1 | 49 | 210.00 | 5.19 | 0.00 | - | 1 | 170 |
| 148.21 | 0.00 | - | 75 | 117 | 220.00 | 6.35 | 0.00 | - | 1 | 1,118 |
| 109.70 | 0.00 | - | 1 | 42 | 230.00 | 7.26 | -0.45 | -5.84% | 1 | 42 |
| 89.44 | 0.00 | - | 10 | 39 | 240.00 | 9.70 | 0.00 | - | 1 | 275 |
| 112.53 | 0.00 | - | 5 | 233 | 250.00 | 10.50 | -1.08 | -9.33% | 20 | 178 |
| 89.70 | 0.00 | - | 2 | 125 | 260.00 | 12.60 | -1.23 | -8.89% | 6 | 109 |
| 92.18 | 0.00 | - | 2 | 28 | 270.00 | 14.90 | -0.75 | -4.79% | 2 | 272 |
| 93.52 | +4.07 | +4.55% | 1 | 52 | 280.00 | 19.05 | 0.00 | - | 1 | 96 |
| 84.30 | 0.00 | - | 4 | 76 | 290.00 | 20.95 | -0.77 | -3.55% | 1 | 150 |
| 76.67 | 0.00 | - | 6 | 272 | 300.00 | 24.30 | -0.90 | -3.57% | 7 | 594 |
| 71.50 | 0.00 | - | 2 | 31 | 310.00 | 30.25 | 0.00 | - | 13 | 199 |
| 67.95 | -0.25 | -0.37% | 10 | 406 | 320.00 | 32.80 | 0.00 | - | 15 | 115 |
| 62.37 | 0.00 | - | 7 | 463 | 330.00 | 37.45 | 0.00 | - | 5 | 149 |
| 58.92 | +1.89 | +3.31% | 2 | 196 | 340.00 | 40.47 | -2.48 | -5.77% | 1 | 238 |
| 52.70 | +2.60 | +5.19% | 1 | 1,104 | 350.00 | 45.12 | -3.79 | -7.75% | 1 | 304 |
| 47.77 | -0.32 | -0.67% | 4 | 267 | 360.00 | 53.30 | 0.00 | - | 7 | 91 |
| 44.44 | +1.57 | +3.66% | 1 | 310 | 370.00 | 56.78 | -3.22 | -5.37% | 5 | 51 |
| 40.61 | +1.61 | +4.13% | 1 | 300 | 380.00 | 80.30 | 0.00 | - | 8 | 9 |
| 36.80 | 0.00 | - | 324 | 447 | 390.00 | - | - | - | - | - |
| 32.76 | -0.46 | -1.38% | 8 | 123 | 400.00 | - | - | - | - | - |
| 29.96 | -0.34 | -1.12% | 4 | 116 | 410.00 | 84.15 | 0.00 | - | 6 | 18 |
| 27.08 | +0.18 | +0.67% | 2 | 81 | 420.00 | 114.50 | 0.00 | - | 1 | 16 |
| 21.90 | 0.00 | - | 5 | 21 | 430.00 | 118.83 | 0.00 | - | 2 | 1 |
| 21.70 | 0.00 | - | 4 | 39 | 440.00 | 106.55 | 0.00 | - | 1 | 4 |
| 21.00 | +1.15 | +5.79% | 3 | 69 | 450.00 | 163.30 | 0.00 | - | - | 9 |
| 13.60 | 0.00 | - | 7 | 17 | 460.00 | - | - | - | - | - |
| 17.20 | +0.45 | +2.69% | 2 | 377 | 470.00 | 162.75 | 0.00 | - | 3 | 19 |
| 10.12 | 0.00 | - | 1 | 289 | 480.00 | 191.50 | 0.00 | - | 6 | 23 |
| 13.82 | -0.47 | -3.29% | 3 | 99 | 490.00 | - | - | - | - | - |
| 12.40 | -0.15 | -1.20% | 2 | 177 | 500.00 | - | - | - | - | - |
