認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117C00050000 | 2024-03-06 1:35PM EDT | 50.00 | 287.65 | 266.00 | 269.65 | 0.00 | - | 5 | 101 | 245.76% |
| CRWD250117C00055000 | 2024-04-08 10:17AM EDT | 55.00 | 260.21 | 243.50 | 246.85 | 0.00 | - | 1 | 291 | 120.97% |
| CRWD250117C00060000 | 2024-02-21 10:30AM EDT | 60.00 | 218.67 | 268.40 | 272.50 | 0.00 | - | 6 | 279 | 281.62% |
| CRWD250117C00065000 | 2024-04-17 10:31AM EDT | 65.00 | 236.04 | 234.20 | 237.40 | 0.00 | - | 14 | 67 | 114.43% |
| CRWD250117C00070000 | 2024-02-09 10:58AM EDT | 70.00 | 268.08 | 254.55 | 259.50 | 0.00 | - | 1 | 58 | 232.73% |
| CRWD250117C00075000 | 2024-01-26 12:51PM EDT | 75.00 | 220.00 | 238.50 | 242.50 | 0.00 | - | 1 | 71 | 174.74% |
| CRWD250117C00080000 | 2024-04-16 11:04AM EDT | 80.00 | 223.90 | 219.90 | 222.85 | 0.00 | - | 1 | 168 | 103.15% |
| CRWD250117C00085000 | 2024-02-12 2:44PM EDT | 85.00 | 241.72 | 249.70 | 253.80 | 0.00 | - | 1 | 25 | 234.30% |
| CRWD250117C00090000 | 2024-03-08 3:00PM EDT | 90.00 | 239.56 | 228.00 | 231.45 | 0.00 | - | 1 | 148 | 166.38% |
| CRWD250117C00095000 | 2024-04-10 11:52AM EDT | 95.00 | 221.25 | 205.60 | 208.50 | 0.00 | - | 1 | 74 | 94.14% |
| CRWD250117C00100000 | 2024-04-18 3:44PM EDT | 100.00 | 198.91 | 200.80 | 204.05 | 0.00 | - | 1 | 263 | 92.12% |
| CRWD250117C00105000 | 2024-04-26 10:16AM EDT | 105.00 | 205.10 | 196.15 | 199.80 | 0.00 | - | 1 | 226 | 90.89% |
| CRWD250117C00110000 | 2024-04-04 9:34AM EDT | 110.00 | 218.39 | 191.35 | 195.15 | 0.00 | - | 2 | 160 | 88.42% |
| CRWD250117C00115000 | 2024-04-09 1:46PM EDT | 115.00 | 201.00 | 186.70 | 190.50 | 0.00 | - | 1 | 612 | 86.30% |
| CRWD250117C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 177.59 | 182.30 | 185.35 | 0.00 | - | 1 | 530 | 83.75% |
| CRWD250117C00125000 | 2024-04-10 1:29PM EDT | 125.00 | 193.90 | 177.40 | 181.20 | 0.00 | - | 1 | 404 | 82.17% |
| CRWD250117C00130000 | 2024-04-19 12:22PM EDT | 130.00 | 159.90 | 172.85 | 175.85 | 0.00 | - | 1 | 430 | 79.14% |
| CRWD250117C00135000 | 2024-04-19 1:45PM EDT | 135.00 | 158.80 | 168.40 | 171.60 | 0.00 | - | 108 | 209 | 78.16% |
| CRWD250117C00140000 | 2024-04-26 9:51AM EDT | 140.00 | 171.00 | 163.90 | 167.60 | 0.00 | - | 3 | 809 | 77.39% |
| CRWD250117C00145000 | 2024-04-22 10:28AM EDT | 145.00 | 145.15 | 159.15 | 162.55 | 0.00 | - | 2 | 182 | 74.68% |
| CRWD250117C00150000 | 2024-04-25 1:12PM EDT | 150.00 | 155.81 | 154.60 | 157.75 | 0.00 | - | 1 | 478 | 72.68% |
| CRWD250117C00155000 | 2024-04-01 9:30AM EDT | 155.00 | 173.40 | 150.10 | 153.40 | 0.00 | - | 1 | 177 | 71.36% |
| CRWD250117C00160000 | 2024-04-18 2:26PM EDT | 160.00 | 144.77 | 145.70 | 149.05 | 0.00 | - | 6 | 646 | 70.12% |
| CRWD250117C00165000 | 2024-04-23 10:26AM EDT | 165.00 | 143.25 | 141.35 | 144.90 | 0.00 | - | 1 | 238 | 69.14% |
| CRWD250117C00170000 | 2024-04-19 2:34PM EDT | 170.00 | 125.12 | 137.05 | 140.15 | 0.00 | - | 1 | 386 | 67.49% |
| CRWD250117C00175000 | 2024-04-19 2:49PM EDT | 175.00 | 119.81 | 132.75 | 136.00 | 0.00 | - | 1 | 153 | 66.47% |
| CRWD250117C00180000 | 2024-04-22 11:50AM EDT | 180.00 | 117.87 | 129.20 | 131.10 | 0.00 | - | 1 | 1,000 | 65.40% |
| CRWD250117C00185000 | 2024-04-17 1:00PM EDT | 185.00 | 121.55 | 124.30 | 127.30 | 0.00 | - | 14 | 146 | 64.04% |
| CRWD250117C00190000 | 2024-04-29 11:57AM EDT | 190.00 | 129.69 | 120.25 | 122.70 | 0.00 | - | 1 | 323 | 62.70% |
| CRWD250117C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 106.72 | 116.50 | 119.15 | 0.00 | - | 5 | 151 | 62.52% |
| CRWD250117C00200000 | 2024-04-23 12:24PM EDT | 200.00 | 116.44 | 112.70 | 114.80 | 0.00 | - | 1 | 499 | 61.52% |
| CRWD250117C00210000 | 2024-04-30 11:59AM EDT | 210.00 | 105.15 | 105.00 | 107.45 | +9.45 | +9.87% | 6 | 1,018 | 60.33% |
| CRWD250117C00220000 | 2024-04-19 2:52PM EDT | 220.00 | 85.38 | 98.05 | 99.75 | 0.00 | - | 18 | 740 | 59.12% |
| CRWD250117C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 79.32 | 90.10 | 92.70 | 0.00 | - | 1 | 342 | 57.39% |
| CRWD250117C00240000 | 2024-04-29 11:03AM EDT | 240.00 | 92.19 | 84.20 | 85.55 | 0.00 | - | 2 | 936 | 56.68% |
| CRWD250117C00250000 | 2024-04-25 12:37PM EDT | 250.00 | 75.88 | 77.35 | 79.55 | 0.00 | - | 2 | 527 | 55.76% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 260.00 | 69.94 | 71.05 | 73.25 | 0.00 | - | 1 | 676 | 54.69% |
| CRWD250117C00270000 | 2024-04-26 3:17PM EDT | 270.00 | 65.65 | 65.95 | 66.70 | -4.67 | -6.64% | 1 | 1,335 | 53.87% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 280.00 | 52.85 | 60.20 | 61.45 | 0.00 | - | 3 | 623 | 53.11% |
| CRWD250117C00290000 | 2024-04-26 3:45PM EDT | 290.00 | 59.80 | 55.20 | 55.90 | 0.00 | - | 20 | 2,369 | 52.30% |
| CRWD250117C00300000 | 2024-04-30 11:19AM EDT | 300.00 | 50.90 | 50.35 | 51.75 | -3.58 | -6.57% | 2 | 429 | 51.99% |
| CRWD250117C00310000 | 2024-04-26 1:56PM EDT | 310.00 | 50.25 | 46.15 | 47.25 | 0.00 | - | 1 | 307 | 51.56% |
| CRWD250117C00320000 | 2024-04-29 10:37AM EDT | 320.00 | 48.20 | 41.80 | 43.40 | 0.00 | - | 2 | 510 | 51.10% |
| CRWD250117C00330000 | 2024-04-25 1:42PM EDT | 330.00 | 38.90 | 37.90 | 39.70 | 0.00 | - | 19 | 341 | 50.68% |
| CRWD250117C00340000 | 2024-04-29 12:50PM EDT | 340.00 | 38.90 | 34.45 | 35.45 | 0.00 | - | 2 | 537 | 50.45% |
| CRWD250117C00350000 | 2024-04-29 3:14PM EDT | 350.00 | 34.60 | 31.55 | 32.35 | 0.00 | - | 60 | 1,424 | 50.24% |
| CRWD250117C00360000 | 2024-04-25 2:31PM EDT | 360.00 | 28.95 | 28.65 | 29.60 | 0.00 | - | 11 | 278 | 50.14% |
| CRWD250117C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 32.00 | 25.80 | 26.80 | 0.00 | - | 10 | 834 | 49.77% |
| CRWD250117C00380000 | 2024-04-29 9:59AM EDT | 380.00 | 27.00 | 23.10 | 24.10 | 0.00 | - | 3 | 365 | 49.29% |
| CRWD250117C00390000 | 2024-04-25 10:39AM EDT | 390.00 | 19.70 | 21.30 | 21.95 | 0.00 | - | 7 | 366 | 49.18% |
| CRWD250117C00400000 | 2024-04-23 3:32PM EDT | 400.00 | 19.50 | 18.55 | 19.70 | 0.00 | - | 30 | 371 | 48.76% |
| CRWD250117C00410000 | 2024-04-29 10:35AM EDT | 410.00 | 20.95 | 17.30 | 18.00 | 0.00 | - | 1 | 250 | 48.77% |
| CRWD250117C00420000 | 2024-04-29 11:35AM EDT | 420.00 | 18.00 | 15.55 | 16.00 | 0.00 | - | 12 | 250 | 48.25% |
| CRWD250117C00430000 | 2024-04-25 1:00PM EDT | 430.00 | 13.85 | 14.00 | 14.60 | 0.00 | - | 8 | 217 | 48.26% |
| CRWD250117C00440000 | 2024-04-26 1:20PM EDT | 440.00 | 14.15 | 12.65 | 13.15 | 0.00 | - | 2 | 63 | 48.06% |
| CRWD250117C00450000 | 2024-04-29 12:52PM EDT | 450.00 | 13.20 | 11.30 | 12.00 | 0.00 | - | 5 | 257 | 48.09% |
| CRWD250117C00460000 | 2024-04-29 11:46AM EDT | 460.00 | 12.15 | 10.15 | 10.85 | 0.00 | - | 6 | 535 | 47.97% |
| CRWD250117C00470000 | 2024-04-29 11:05AM EDT | 470.00 | 11.10 | 9.15 | 9.60 | 0.00 | - | 1 | 370 | 47.54% |
| CRWD250117C00480000 | 2024-04-30 11:34AM EDT | 480.00 | 8.20 | 8.30 | 9.15 | -1.65 | -16.75% | 2 | 1,204 | 48.21% |
| CRWD250117C00490000 | 2024-04-26 11:07AM EDT | 490.00 | 8.50 | 6.80 | 7.80 | 0.00 | - | 1 | 35 | 47.31% |
| CRWD250117C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 8.70 | 6.70 | 7.80 | 0.00 | - | 1 | 270 | 48.56% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250117P00050000 | 2024-02-23 12:26PM EDT | 50.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 5 | 270 | 82.42% |
| CRWD250117P00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 77.15% |
| CRWD250117P00060000 | 2024-04-08 10:40AM EDT | 60.00 | 0.24 | 0.06 | 0.38 | 0.00 | - | 3 | 112 | 78.13% |
| CRWD250117P00065000 | 2024-04-17 3:14PM EDT | 65.00 | 0.08 | 0.04 | 0.43 | 0.00 | - | 7 | 173 | 74.90% |
| CRWD250117P00070000 | 2024-04-17 3:13PM EDT | 70.00 | 0.13 | 0.10 | 0.47 | 0.00 | - | 14 | 356 | 73.05% |
| CRWD250117P00075000 | 2024-04-24 11:19AM EDT | 75.00 | 0.18 | 0.07 | 0.56 | 0.00 | - | 2 | 681 | 70.61% |
| CRWD250117P00080000 | 2024-04-17 3:12PM EDT | 80.00 | 0.21 | 0.10 | 0.65 | 0.00 | - | 4 | 500 | 68.95% |
| CRWD250117P00085000 | 2024-04-19 11:36AM EDT | 85.00 | 0.30 | 0.11 | 0.77 | 0.00 | - | 1 | 562 | 67.38% |
| CRWD250117P00090000 | 2024-04-17 3:10PM EDT | 90.00 | 0.34 | 0.21 | 0.86 | 0.00 | - | 2 | 2,690 | 66.26% |
| CRWD250117P00095000 | 2024-04-19 11:36AM EDT | 95.00 | 0.38 | 0.16 | 0.75 | 0.00 | - | 2 | 394 | 61.96% |
| CRWD250117P00100000 | 2024-04-29 1:24PM EDT | 100.00 | 0.43 | 0.21 | 0.84 | 0.00 | - | 1 | 1,753 | 60.55% |
| CRWD250117P00105000 | 2024-04-29 1:24PM EDT | 105.00 | 0.54 | 0.24 | 0.95 | 0.00 | - | 1 | 208 | 59.08% |
| CRWD250117P00110000 | 2024-04-25 1:03PM EDT | 110.00 | 1.10 | 0.35 | 1.10 | 0.00 | - | 1 | 668 | 58.37% |
| CRWD250117P00115000 | 2024-03-06 10:59AM EDT | 115.00 | 0.84 | 0.37 | 1.29 | 0.00 | - | 6 | 725 | 57.18% |
| CRWD250117P00120000 | 2024-04-22 3:47PM EDT | 120.00 | 1.07 | 0.65 | 1.40 | 0.00 | - | 9 | 860 | 56.79% |
| CRWD250117P00125000 | 2024-04-25 12:35PM EDT | 125.00 | 1.36 | 0.99 | 1.55 | 0.00 | - | 10 | 1,259 | 56.57% |
| CRWD250117P00130000 | 2024-04-25 1:24PM EDT | 130.00 | 1.53 | 1.00 | 1.75 | 0.00 | - | 2 | 1,047 | 55.05% |
| CRWD250117P00135000 | 2024-04-18 12:13PM EDT | 135.00 | 1.78 | 1.25 | 2.00 | 0.00 | - | 3 | 1,691 | 54.50% |
| CRWD250117P00140000 | 2024-04-25 12:35PM EDT | 140.00 | 2.04 | 1.50 | 2.25 | 0.00 | - | 10 | 883 | 53.78% |
| CRWD250117P00145000 | 2024-04-22 1:46PM EDT | 145.00 | 2.30 | 1.83 | 2.58 | 0.00 | - | 1 | 388 | 53.35% |
| CRWD250117P00150000 | 2024-04-30 9:43AM EDT | 150.00 | 2.40 | 2.01 | 2.94 | 0.00 | - | 1 | 1,444 | 52.46% |
| CRWD250117P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 3.30 | 2.21 | 3.35 | 0.00 | - | 8 | 547 | 51.64% |
| CRWD250117P00160000 | 2024-04-23 2:21PM EDT | 160.00 | 3.05 | 2.60 | 3.70 | 0.00 | - | 1 | 952 | 50.97% |
| CRWD250117P00165000 | 2024-04-29 10:54AM EDT | 165.00 | 3.35 | 3.45 | 3.70 | 0.00 | - | 3 | 595 | 50.39% |
| CRWD250117P00170000 | 2024-04-25 10:41AM EDT | 170.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 25 | 429 | 50.32% |
| CRWD250117P00175000 | 2024-04-25 3:40PM EDT | 175.00 | 4.65 | 4.40 | 4.70 | 0.00 | - | 1 | 616 | 49.69% |
| CRWD250117P00180000 | 2024-04-26 12:57PM EDT | 180.00 | 4.85 | 5.05 | 5.30 | 0.00 | - | 50 | 640 | 49.22% |
| CRWD250117P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 5.85 | 5.65 | 5.90 | 0.00 | - | 1 | 682 | 48.63% |
| CRWD250117P00190000 | 2024-04-24 12:17PM EDT | 190.00 | 6.58 | 6.40 | 6.65 | 0.00 | - | 3 | 811 | 48.27% |
| CRWD250117P00195000 | 2024-04-25 12:46PM EDT | 195.00 | 7.55 | 7.05 | 7.40 | 0.00 | - | 2 | 479 | 47.79% |
| CRWD250117P00200000 | 2024-04-29 12:52PM EDT | 200.00 | 7.80 | 7.90 | 8.15 | 0.00 | - | 4 | 932 | 47.19% |
| CRWD250117P00210000 | 2024-04-29 12:52PM EDT | 210.00 | 9.55 | 9.75 | 10.15 | 0.00 | - | 2 | 475 | 46.62% |
| CRWD250117P00220000 | 2024-04-29 1:30PM EDT | 220.00 | 11.28 | 11.95 | 12.25 | 0.00 | - | 15 | 391 | 45.73% |
| CRWD250117P00230000 | 2024-04-29 12:34PM EDT | 230.00 | 13.65 | 14.45 | 14.80 | 0.00 | - | 1 | 508 | 45.10% |
| CRWD250117P00240000 | 2024-04-30 12:00PM EDT | 240.00 | 17.45 | 17.25 | 17.75 | +0.70 | +4.18% | 1 | 426 | 44.57% |
| CRWD250117P00250000 | 2024-04-30 12:00PM EDT | 250.00 | 20.70 | 20.50 | 21.05 | +1.55 | +8.09% | 2 | 635 | 44.05% |
| CRWD250117P00260000 | 2024-04-30 12:00PM EDT | 260.00 | 24.30 | 23.95 | 24.50 | +1.50 | +6.58% | 3 | 417 | 43.30% |
| CRWD250117P00270000 | 2024-04-29 10:43AM EDT | 270.00 | 26.05 | 27.55 | 28.40 | 0.00 | - | 2 | 640 | 42.67% |
| CRWD250117P00280000 | 2024-04-26 11:14AM EDT | 280.00 | 30.70 | 32.20 | 32.75 | 0.00 | - | 3 | 426 | 42.15% |
| CRWD250117P00290000 | 2024-04-29 10:42AM EDT | 290.00 | 34.50 | 36.70 | 37.60 | 0.00 | - | 1 | 334 | 41.76% |
| CRWD250117P00300000 | 2024-04-29 9:36AM EDT | 300.00 | 37.50 | 41.90 | 42.65 | 0.00 | - | 2 | 1,140 | 41.21% |
| CRWD250117P00310000 | 2024-04-25 1:04PM EDT | 310.00 | 48.00 | 46.75 | 48.00 | 0.00 | - | 24 | 364 | 40.60% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 320.00 | 55.35 | 52.85 | 54.20 | 0.00 | - | 8 | 357 | 40.49% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 330.00 | 58.15 | 58.55 | 60.20 | 0.00 | - | 5 | 156 | 39.83% |
| CRWD250117P00340000 | 2024-04-22 9:38AM EDT | 340.00 | 73.07 | 65.30 | 66.75 | 0.00 | - | 1 | 115 | 39.40% |
| CRWD250117P00350000 | 2024-04-22 11:51AM EDT | 350.00 | 79.85 | 72.05 | 73.10 | 0.00 | - | 1 | 222 | 38.42% |
| CRWD250117P00360000 | 2024-04-17 12:35PM EDT | 360.00 | 82.70 | 79.10 | 80.15 | 0.00 | - | 5 | 234 | 37.84% |
| CRWD250117P00370000 | 2024-03-27 11:10AM EDT | 370.00 | 74.40 | 81.30 | 83.05 | 0.00 | - | 2 | 59 | 31.98% |
| CRWD250117P00380000 | 2024-03-28 1:12PM EDT | 380.00 | 80.50 | 89.05 | 91.35 | 0.00 | - | 11 | 49 | 31.88% |
| CRWD250117P00390000 | 2024-03-06 10:33AM EDT | 390.00 | 72.60 | 91.25 | 92.45 | 0.00 | - | 10 | 14 | 13.97% |
| CRWD250117P00400000 | 2024-04-22 9:38AM EDT | 400.00 | 120.67 | 109.65 | 111.60 | 0.00 | - | 1 | 68 | 36.03% |
| CRWD250117P00410000 | 2024-02-15 12:23PM EDT | 410.00 | 102.20 | 107.30 | 110.10 | 0.00 | - | 2 | 29 | 0.00% |
| CRWD250117P00420000 | 2024-04-19 10:07AM EDT | 420.00 | 134.88 | 125.85 | 128.85 | 0.00 | - | 3 | 7 | 35.32% |
| CRWD250117P00430000 | 2024-03-21 2:05PM EDT | 430.00 | 113.12 | 147.40 | 150.15 | 0.00 | - | 1 | 11 | 50.60% |
| CRWD250117P00440000 | 2024-02-21 12:46PM EDT | 440.00 | 154.88 | 121.40 | 123.75 | 0.00 | - | - | 36 | 0.00% |
| CRWD250117P00450000 | 2024-03-21 2:05PM EDT | 450.00 | 129.12 | 167.15 | 170.25 | 0.00 | - | 3 | 10 | 53.84% |
| CRWD250117P00460000 | 2024-03-05 11:01AM EDT | 460.00 | 169.45 | 141.15 | 143.90 | 0.00 | - | 2 | 10 | 0.00% |
| CRWD250117P00470000 | 2024-03-05 11:01AM EDT | 470.00 | 178.45 | 150.25 | 152.40 | 0.00 | - | 10 | 25 | 0.00% |
| CRWD250117P00480000 | 2024-04-08 12:05PM EDT | 480.00 | 168.94 | 181.65 | 184.70 | 0.00 | - | 3 | 0 | 34.63% |
| CRWD250117P00500000 | 2024-04-26 9:54AM EDT | 500.00 | 197.30 | 200.35 | 204.00 | 0.00 | - | 10 | 10 | 34.48% |
