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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.65 | 0.00 | - | 5 | 101 | 50.00 | 0.06 | 0.00 | - | 2 | 271 |
| 260.21 | 0.00 | - | 1 | 291 | 55.00 | 0.05 | 0.00 | - | 1 | 132 |
| 218.67 | 0.00 | - | 6 | 279 | 60.00 | 0.05 | 0.00 | - | 1 | 112 |
| 236.04 | 0.00 | - | 14 | 67 | 65.00 | 0.10 | 0.00 | - | 7 | 179 |
| 268.08 | 0.00 | - | 1 | 58 | 70.00 | 0.11 | 0.00 | - | 1 | 367 |
| 220.00 | 0.00 | - | 1 | 71 | 75.00 | 0.18 | 0.00 | - | 2 | 681 |
| 223.90 | 0.00 | - | 1 | 168 | 80.00 | 0.60 | 0.00 | - | 3 | 510 |
| 241.72 | 0.00 | - | 1 | 25 | 85.00 | 0.70 | 0.00 | - | 2 | 562 |
| 239.56 | 0.00 | - | 1 | 148 | 90.00 | 0.30 | -0.50 | -62.50% | 3 | 2,690 |
| 221.25 | 0.00 | - | 1 | 74 | 95.00 | 0.29 | 0.00 | - | 2 | 394 |
| 200.22 | 0.00 | - | 1 | 263 | 100.00 | 0.46 | +0.08 | +21.05% | 3 | 1,757 |
| 205.10 | 0.00 | - | 1 | 226 | 105.00 | 0.34 | 0.00 | - | 1 | 208 |
| 236.98 | 0.00 | - | 1 | 160 | 110.00 | 0.41 | 0.00 | - | 1 | 672 |
| 201.00 | 0.00 | - | 1 | 612 | 115.00 | 0.58 | 0.00 | - | 6 | 738 |
| 177.59 | 0.00 | - | 1 | 530 | 120.00 | 0.67 | 0.00 | - | 9 | 860 |
| 205.00 | 0.00 | - | 1 | 404 | 125.00 | 0.88 | 0.00 | - | 10 | 1,259 |
| 203.00 | 0.00 | - | 1 | 430 | 130.00 | 0.86 | 0.00 | - | 2 | 1,048 |
| 212.00 | +53.20 | +33.50% | 10 | 209 | 135.00 | 1.07 | 0.00 | - | 3 | 1,691 |
| 190.00 | 0.00 | - | 3 | 809 | 140.00 | 1.31 | 0.00 | - | 10 | 884 |
| 192.00 | 0.00 | - | 1 | 182 | 145.00 | 2.30 | 0.00 | - | 1 | 388 |
| 175.95 | 0.00 | - | 1 | 478 | 150.00 | 1.70 | 0.00 | - | 132 | 1,475 |
| 173.40 | 0.00 | - | 1 | 177 | 155.00 | 2.49 | 0.00 | - | 1 | 545 |
| 189.30 | +13.55 | +7.71% | 5 | 646 | 160.00 | 3.05 | 0.00 | - | 1 | 952 |
| 185.92 | 0.00 | - | 1 | 237 | 165.00 | 2.70 | 0.00 | - | 3 | 595 |
| 150.77 | 0.00 | - | 1 | 385 | 170.00 | 2.70 | 0.00 | - | 94 | 521 |
| 151.00 | 0.00 | - | 1 | 150 | 175.00 | 4.25 | 0.00 | - | 1 | 611 |
| 117.87 | 0.00 | - | 1 | 1,000 | 180.00 | 3.55 | 0.00 | - | 8 | 680 |
| 121.55 | 0.00 | - | 14 | 146 | 185.00 | 3.70 | 0.00 | - | 5 | 672 |
| 161.11 | +31.42 | +24.23% | 2 | 323 | 190.00 | 3.98 | 0.00 | - | 10 | 809 |
| 106.72 | 0.00 | - | 5 | 151 | 195.00 | 5.20 | 0.00 | - | 2 | 477 |
| 150.00 | 0.00 | - | 4 | 495 | 200.00 | 5.24 | +0.29 | +5.86% | 1 | 955 |
| 146.60 | +1.55 | +1.07% | 1 | 1,020 | 210.00 | 6.25 | +0.10 | +1.63% | 1 | 515 |
| 137.70 | 0.00 | - | 1 | 739 | 220.00 | 7.40 | +0.20 | +2.78% | 1 | 399 |
| 116.25 | 0.00 | - | 1 | 338 | 230.00 | 9.35 | 0.00 | - | 2 | 551 |
| 92.00 | 0.00 | - | 3 | 933 | 240.00 | 10.90 | -0.05 | -0.46% | 5 | 470 |
| 115.00 | 0.00 | - | 9 | 515 | 250.00 | 12.77 | +0.27 | +2.16% | 1 | 780 |
| 105.64 | -0.95 | -0.89% | 1 | 675 | 260.00 | 14.55 | 0.00 | - | 16 | 700 |
| 100.45 | 0.00 | - | 2 | 1,334 | 270.00 | 17.40 | +0.05 | +0.29% | 6 | 674 |
| 75.90 | 0.00 | - | 13 | 627 | 280.00 | 21.25 | +0.98 | +4.83% | 17 | 443 |
| 86.15 | +0.16 | +0.19% | 5 | 2,357 | 290.00 | 24.29 | +1.14 | +4.92% | 12 | 400 |
| 79.80 | -0.27 | -0.34% | 10 | 385 | 300.00 | 27.70 | +0.60 | +2.21% | 27 | 1,147 |
| 73.35 | -0.87 | -1.17% | 1 | 347 | 310.00 | 31.90 | 0.00 | - | 5 | 330 |
| 66.25 | 0.00 | - | 4 | 529 | 320.00 | 36.00 | +1.05 | +3.00% | 2 | 368 |
| 63.63 | -0.37 | -0.58% | 11 | 489 | 330.00 | 40.08 | 0.00 | - | 23 | 181 |
| 58.80 | -0.20 | -0.34% | 2 | 564 | 340.00 | 45.41 | -1.09 | -2.34% | 1 | 120 |
| 53.70 | -1.30 | -2.36% | 2 | 1,425 | 350.00 | 50.70 | -1.37 | -2.63% | 5 | 222 |
| 49.00 | -0.65 | -1.31% | 10 | 310 | 360.00 | 69.70 | 0.00 | - | 5 | 234 |
| 45.50 | -1.25 | -2.67% | 22 | 847 | 370.00 | 61.05 | 0.00 | - | 4 | 59 |
| 41.59 | -0.98 | -2.30% | 2 | 406 | 380.00 | 68.60 | -1.75 | -2.49% | 7 | 51 |
| 37.60 | +9.10 | +31.93% | 1 | 369 | 390.00 | 72.60 | 0.00 | - | 10 | 14 |
| 34.47 | -1.41 | -3.93% | 18 | 518 | 400.00 | 81.45 | 0.00 | - | 3 | 71 |
| 32.12 | -0.38 | -1.17% | 10 | 252 | 410.00 | 113.70 | 0.00 | - | 2 | 28 |
| 25.00 | 0.00 | - | 6 | 540 | 420.00 | 134.88 | 0.00 | - | 3 | 7 |
| 27.50 | +7.70 | +38.89% | 1 | 207 | 430.00 | 113.12 | 0.00 | - | 1 | 11 |
| 25.33 | 0.00 | - | 2 | 67 | 440.00 | 109.41 | 0.00 | - | 2 | 36 |
| 22.37 | +0.72 | +3.33% | 1 | 271 | 450.00 | 129.12 | 0.00 | - | 3 | 10 |
| 19.96 | +0.31 | +1.58% | 1 | 545 | 460.00 | 169.45 | 0.00 | - | 2 | 10 |
| 18.60 | +5.60 | +43.08% | 167 | 369 | 470.00 | 178.45 | 0.00 | - | 10 | 25 |
| 17.45 | -0.25 | -1.41% | 2 | 1,188 | 480.00 | 168.94 | 0.00 | - | 3 | 0 |
| 15.50 | 0.00 | - | 11 | 34 | 490.00 | - | - | - | - | - |
| 14.67 | +0.22 | +1.52% | 6 | 295 | 500.00 | 178.22 | 0.00 | - | 10 | 9 |
