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2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321C00170000 | 2024-04-23 1:03PM EDT | 170.00 | 144.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD250321C00200000 | 2024-04-19 9:46AM EDT | 200.00 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00210000 | 2024-04-24 11:48AM EDT | 210.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00220000 | 2024-04-02 2:55PM EDT | 220.00 | 122.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321C00230000 | 2024-04-24 1:45PM EDT | 230.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00250000 | 2024-04-26 2:53PM EDT | 250.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRWD250321C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 280.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321C00290000 | 2024-04-25 2:22PM EDT | 290.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD250321C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 310.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CRWD250321C00320000 | 2024-04-26 9:50AM EDT | 320.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 330.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250321C00340000 | 2024-04-19 3:50PM EDT | 340.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CRWD250321C00350000 | 2024-04-26 12:31PM EDT | 350.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321C00360000 | 2024-04-23 10:11AM EDT | 360.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CRWD250321C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321C00380000 | 2024-04-01 3:50PM EDT | 380.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRWD250321C00390000 | 2024-04-19 11:11AM EDT | 390.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250321C00400000 | 2024-04-29 2:32PM EDT | 400.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250321C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250321C00420000 | 2024-04-19 10:16AM EDT | 420.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CRWD250321C00430000 | 2024-04-26 12:18PM EDT | 430.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRWD250321C00440000 | 2024-04-26 12:18PM EDT | 440.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CRWD250321C00450000 | 2024-04-17 12:56PM EDT | 450.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRWD250321C00460000 | 2024-04-18 10:10AM EDT | 460.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321C00470000 | 2024-04-19 10:24AM EDT | 470.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321C00480000 | 2024-04-22 2:07PM EDT | 480.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250321C00490000 | 2024-04-22 10:58AM EDT | 490.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD250321P00145000 | 2024-04-25 1:00PM EDT | 145.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00150000 | 2024-04-25 1:01PM EDT | 150.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00155000 | 2024-04-25 1:01PM EDT | 155.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00160000 | 2024-04-19 2:03PM EDT | 160.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRWD250321P00165000 | 2024-04-24 12:18PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00170000 | 2024-04-16 3:20PM EDT | 170.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250321P00175000 | 2024-04-19 3:39PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CRWD250321P00180000 | 2024-04-09 2:32PM EDT | 180.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250321P00185000 | 2024-04-22 12:01PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CRWD250321P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRWD250321P00195000 | 2024-04-29 9:42AM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CRWD250321P00200000 | 2024-04-26 12:39PM EDT | 200.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00210000 | 2024-04-29 9:42AM EDT | 210.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CRWD250321P00220000 | 2024-04-25 10:02AM EDT | 220.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00230000 | 2024-04-16 3:20PM EDT | 230.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00240000 | 2024-04-25 11:28AM EDT | 240.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD250321P00250000 | 2024-04-23 10:50AM EDT | 250.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321P00260000 | 2024-04-09 1:35PM EDT | 260.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321P00270000 | 2024-04-23 11:31AM EDT | 270.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 280.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CRWD250321P00290000 | 2024-04-22 1:58PM EDT | 290.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CRWD250321P00300000 | 2024-04-26 1:00PM EDT | 300.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CRWD250321P00310000 | 2024-04-26 1:00PM EDT | 310.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00320000 | 2024-04-16 10:31AM EDT | 320.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRWD250321P00330000 | 2024-04-10 2:12PM EDT | 330.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250321P00340000 | 2024-04-11 3:18PM EDT | 340.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250321P00350000 | 2024-04-19 10:10AM EDT | 350.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRWD250321P00360000 | 2024-04-01 3:50PM EDT | 360.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD250321P00370000 | 2024-03-26 12:46PM EDT | 370.00 | 74.90 | 89.10 | 91.10 | 0.00 | - | 19 | 42 | 40.97% |
