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
2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 293.50 | 0.00 | - | 1 | 1 | 75.00 | 0.44 | 0.00 | - | 10 | 0 |
| 100.90 | 0.00 | - | 3 | 3 | 80.00 | 1.06 | 0.00 | - | 4 | 0 |
| 274.05 | 0.00 | - | 12 | 4 | 85.00 | 1.19 | 0.00 | - | 3 | 0 |
| 214.93 | 0.00 | - | 2 | 3 | 90.00 | 1.47 | 0.00 | - | 2 | 0 |
| 84.65 | 0.00 | - | 1 | 3 | 95.00 | 1.50 | 0.00 | - | 2 | 0 |
| 253.75 | 0.00 | - | 1 | 0 | 100.00 | 1.15 | 0.00 | - | 3 | 0 |
| 117.70 | 0.00 | - | 1 | 5 | 105.00 | 1.75 | 0.00 | - | 14 | 32 |
| 75.95 | 0.00 | - | - | 1 | 110.00 | 2.22 | 0.00 | - | 1 | 0 |
| 110.61 | 0.00 | - | 1 | 6 | 115.00 | 2.51 | 0.00 | - | 12 | 26 |
| 208.23 | 0.00 | - | 2 | 0 | 120.00 | 2.67 | 0.00 | - | 4 | 17 |
| 214.50 | 0.00 | - | 1 | 18 | 125.00 | 2.85 | 0.00 | - | 2 | 6 |
| 179.93 | 0.00 | - | 15 | 68 | 130.00 | 3.10 | 0.00 | - | 2 | 0 |
| 198.42 | 0.00 | - | 1 | 2 | 135.00 | 5.70 | 0.00 | - | 1 | 23 |
| 168.00 | 0.00 | - | 1 | 4 | 140.00 | 5.20 | 0.00 | - | 1 | 25 |
| 145.52 | 0.00 | - | 2 | 89 | 145.00 | 19.75 | 0.00 | - | 1 | 12 |
| 205.23 | 0.00 | - | 2 | 0 | 150.00 | 5.20 | 0.00 | - | 1 | 0 |
| 173.71 | 0.00 | - | 1 | 45 | 155.00 | 5.04 | 0.00 | - | 6 | 0 |
| 163.23 | 0.00 | - | 2 | 43 | 160.00 | 4.86 | 0.00 | - | 3 | 0 |
| 180.48 | 0.00 | - | 3 | 48 | 165.00 | 6.80 | 0.00 | - | 3 | 0 |
| 160.81 | 0.00 | - | 20 | 75 | 170.00 | 5.70 | 0.00 | - | 2 | 0 |
| 146.04 | 0.00 | - | 20 | 0 | 175.00 | 6.28 | 0.00 | - | 1 | 0 |
| 165.75 | 0.00 | - | 1 | 54 | 180.00 | 6.76 | 0.00 | - | 4 | 0 |
| 154.20 | 0.00 | - | 1 | 0 | 185.00 | 7.80 | 0.00 | - | 1 | 0 |
| 157.44 | 0.00 | - | 1 | 134 | 190.00 | 8.70 | 0.00 | - | 1 | 0 |
| 135.50 | 0.00 | - | 2 | 0 | 195.00 | 12.23 | 0.00 | - | 48 | 0 |
| 165.83 | 0.00 | - | 1 | 0 | 200.00 | 9.40 | 0.00 | - | 4 | 0 |
| 158.92 | 0.00 | - | 1 | 0 | 210.00 | 12.00 | 0.00 | - | 2 | 0 |
| 137.43 | 0.00 | - | 1 | 118 | 220.00 | 19.95 | 0.00 | - | 1 | 0 |
| 143.13 | 0.00 | - | 1 | 0 | 230.00 | 16.26 | 0.00 | - | 1 | 0 |
| 113.40 | 0.00 | - | 2 | 0 | 240.00 | 17.15 | 0.00 | - | 92 | 0 |
| 130.58 | 0.00 | - | 2 | 0 | 250.00 | 20.35 | 0.00 | - | 1 | 0 |
| 74.73 | 0.00 | - | 2 | 0 | 260.00 | 28.50 | 0.00 | - | 6 | 0 |
| 113.95 | 0.00 | - | 8 | 0 | 270.00 | 27.75 | 0.00 | - | 2 | 0 |
| 75.16 | 0.00 | - | 20 | 0 | 280.00 | 28.79 | 0.00 | - | 2 | 0 |
| 102.56 | 0.00 | - | 1 | 0 | 290.00 | 32.88 | 0.00 | - | 5 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 300.00 | 42.10 | 0.00 | - | 5 | 0 |
| 93.13 | 0.00 | - | 1 | 0 | 310.00 | 54.55 | 0.00 | - | 67 | 0 |
| 89.05 | 0.00 | - | 1 | 0 | 320.00 | 44.00 | 0.00 | - | 12 | 0 |
| 83.46 | 0.00 | - | 2 | 0 | 330.00 | 48.99 | 0.00 | - | 5 | 0 |
| 79.82 | 0.00 | - | 2 | 0 | 340.00 | 73.60 | 0.00 | - | 5 | 0 |
| 74.59 | 0.00 | - | 4 | 0 | 350.00 | 59.12 | 0.00 | - | 4 | 0 |
| 47.00 | 0.00 | - | 2 | 55 | 360.00 | 66.40 | 0.00 | - | 59 | 0 |
| 50.02 | 0.00 | - | 1 | 36 | 370.00 | 69.38 | 0.00 | - | 12 | 0 |
| 56.00 | 0.00 | - | 1 | 0 | 380.00 | 78.00 | 0.00 | - | 4 | 0 |
| 57.50 | 0.00 | - | 15 | 0 | 390.00 | 82.60 | 0.00 | - | 6 | 0 |
| 54.00 | 0.00 | - | 1 | 0 | 400.00 | 110.25 | 0.00 | - | - | 2 |
| 49.00 | 0.00 | - | 3 | 0 | 410.00 | - | - | - | - | - |
| 47.17 | 0.00 | - | 2 | 0 | 420.00 | 122.15 | 0.00 | - | 95 | 50 |
| 43.15 | 0.00 | - | 5 | 0 | 430.00 | 145.00 | 0.00 | - | 2 | 7 |
| 22.33 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 37.95 | 0.00 | - | 9 | 0 | 450.00 | 127.00 | 0.00 | - | 5 | 5 |
| 37.20 | 0.00 | - | 3 | 0 | 460.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 5 | 0 | 470.00 | - | - | - | - | - |
| 32.43 | 0.00 | - | 2 | 0 | 480.00 | 194.05 | 0.00 | - | - | 10 |
| 20.75 | 0.00 | - | 6 | 0 | 490.00 | - | - | - | - | - |
| 28.75 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
