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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.18 | 0.00 | - | - | 1 | 120.00 | 1.52 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 125.00 | 1.48 | 0.00 | - | 10 | 71 |
| 209.01 | 0.00 | - | 1 | 2 | 130.00 | 1.71 | 0.00 | - | 30 | 86 |
| 210.50 | 0.00 | - | 1 | 1 | 135.00 | 1.96 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 140.00 | 1.95 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 145.00 | 4.40 | 0.00 | - | 1 | 12 |
| 157.60 | 0.00 | - | 1 | 9 | 150.00 | 4.60 | 0.00 | - | 1 | 10 |
| 153.85 | 0.00 | - | - | 1 | 155.00 | 4.85 | 0.00 | - | 1 | 16 |
| 137.05 | 0.00 | - | - | 1 | 160.00 | 5.06 | 0.00 | - | 2 | 30 |
| 164.35 | 0.00 | - | 3 | 3 | 165.00 | - | - | - | - | - |
| 123.85 | 0.00 | - | - | 1 | 170.00 | 6.75 | 0.00 | - | 2 | 11 |
| 168.34 | 0.00 | - | 1 | 2 | 175.00 | 6.72 | 0.00 | - | 1 | 8 |
| 149.82 | 0.00 | - | 1 | 6 | 180.00 | 8.00 | 0.00 | - | 1 | 72 |
| 172.25 | 0.00 | - | 5 | 10 | 185.00 | 7.20 | 0.00 | - | 2 | 8 |
| 127.86 | 0.00 | - | 3 | 6 | 190.00 | 9.75 | 0.00 | - | 1 | 84 |
| 113.00 | 0.00 | - | - | 1 | 195.00 | 6.80 | -3.85 | -36.15% | 5 | 4 |
| 162.80 | +40.75 | +33.39% | 1 | 24 | 200.00 | 7.35 | -0.62 | -7.78% | 1 | 33 |
| 152.35 | 0.00 | - | 1 | 36 | 210.00 | 8.75 | -6.70 | -43.37% | 5 | 37 |
| 147.41 | +42.16 | +40.06% | 1 | 119 | 220.00 | 10.73 | 0.00 | - | 2 | 73 |
| 129.05 | 0.00 | - | 17 | 100 | 230.00 | 19.65 | 0.00 | - | 100 | 226 |
| 131.97 | +0.52 | +0.40% | 1 | 62 | 240.00 | 15.15 | 0.00 | - | 2 | 101 |
| 98.00 | 0.00 | - | 2 | 55 | 250.00 | 17.50 | 0.00 | - | 13 | 68 |
| 117.75 | 0.00 | - | 10 | 200 | 260.00 | 24.94 | 0.00 | - | 1 | 51 |
| 112.22 | +0.92 | +0.83% | 3 | 34 | 270.00 | 23.00 | 0.00 | - | 1 | 30 |
| 106.37 | +23.82 | +28.86% | 1 | 18 | 280.00 | 25.30 | -0.79 | -3.03% | 10 | 56 |
| 74.20 | 0.00 | - | 1 | 71 | 290.00 | 30.35 | 0.00 | - | 5 | 86 |
| 93.84 | +16.14 | +20.77% | 3 | 72 | 300.00 | 47.94 | 0.00 | - | 4 | 135 |
| 47.99 | 0.00 | - | 1 | 53 | 310.00 | 49.55 | 0.00 | - | 2 | 75 |
| 80.89 | -0.11 | -0.14% | 1 | 63 | 320.00 | 53.27 | 0.00 | - | 2 | 142 |
| 76.00 | +2.80 | +3.83% | 1 | 125 | 330.00 | 56.49 | 0.00 | - | 2 | 247 |
| 71.70 | +2.32 | +3.34% | 2 | 146 | 340.00 | 51.10 | 0.00 | - | 1 | 16 |
| 61.20 | 0.00 | - | 2 | 113 | 350.00 | 64.00 | 0.00 | - | 13 | 13 |
| 42.65 | 0.00 | - | 1 | 75 | 360.00 | 73.49 | 0.00 | - | 2 | 3 |
| 53.83 | 0.00 | - | 1 | 63 | 370.00 | 80.83 | 0.00 | - | 2 | 13 |
| 52.30 | 0.00 | - | 1 | 49 | 380.00 | 96.96 | 0.00 | - | 1 | 7 |
| 35.00 | 0.00 | - | 5 | 73 | 390.00 | - | - | - | - | - |
| 45.45 | 0.00 | - | 8 | 66 | 400.00 | - | - | - | - | - |
| 43.90 | +11.07 | +33.72% | 1 | 13 | 410.00 | - | - | - | - | - |
| 39.30 | 0.00 | - | 1 | 129 | 420.00 | 118.85 | 0.00 | - | - | 1 |
| 36.50 | 0.00 | - | 1 | 6 | 430.00 | 123.69 | 0.00 | - | - | 2 |
| 33.80 | 0.00 | - | 5 | 16 | 440.00 | - | - | - | - | - |
| 22.95 | 0.00 | - | 1 | 48 | 450.00 | 136.32 | 0.00 | - | 2 | 2 |
| 20.25 | 0.00 | - | 2 | 16 | 460.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 19 | 21 | 470.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 1 | 61 | 480.00 | 160.77 | 0.00 | - | 2 | 2 |
| 17.70 | 0.00 | - | 1 | 7 | 490.00 | - | - | - | - | - |
| 22.00 | -0.70 | -3.08% | 1 | 28 | 500.00 | - | - | - | - | - |
