認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116C00080000 | 2024-04-23 12:04PM EDT | 80.00 | 228.75 | 222.55 | 227.00 | 0.00 | - | 1 | 11 | 87.53% |
| CRWD260116C00085000 | 2024-01-30 10:40AM EDT | 85.00 | 227.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CRWD260116C00090000 | 2023-10-02 1:02PM EDT | 90.00 | 97.40 | 103.15 | 107.40 | 0.00 | - | 10 | 10 | 0.00% |
| CRWD260116C00095000 | 2023-11-17 11:47AM EDT | 95.00 | 127.38 | 174.50 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116C00100000 | 2024-04-19 10:52AM EDT | 100.00 | 199.15 | 205.00 | 209.50 | 0.00 | - | 11 | 39 | 79.14% |
| CRWD260116C00105000 | 2024-03-05 3:23PM EDT | 105.00 | 201.00 | 215.00 | 219.50 | 0.00 | - | 1 | 13 | 104.66% |
| CRWD260116C00110000 | 2024-04-18 9:38AM EDT | 110.00 | 196.75 | 197.00 | 201.50 | 0.00 | - | 3 | 45 | 76.89% |
| CRWD260116C00115000 | 2024-04-01 9:30AM EDT | 115.00 | 219.00 | 193.00 | 198.00 | 0.00 | - | 1 | 18 | 76.19% |
| CRWD260116C00120000 | 2024-04-23 10:25AM EDT | 120.00 | 193.00 | 189.00 | 194.00 | 0.00 | - | 1 | 13 | 75.01% |
| CRWD260116C00125000 | 2024-03-07 3:48PM EDT | 125.00 | 219.50 | 204.50 | 209.50 | 0.00 | - | 1 | 5 | 104.29% |
| CRWD260116C00130000 | 2024-02-29 2:20PM EDT | 130.00 | 214.00 | 205.50 | 210.50 | 0.00 | - | 3 | 14 | 109.26% |
| CRWD260116C00135000 | 2024-03-13 11:29AM EDT | 135.00 | 215.67 | 191.00 | 195.50 | 0.00 | - | 1 | 4 | 91.39% |
| CRWD260116C00140000 | 2024-03-15 11:04AM EDT | 140.00 | 201.00 | 186.75 | 191.50 | 0.00 | - | 1 | 4 | 89.27% |
| CRWD260116C00145000 | 2024-02-13 10:30AM EDT | 145.00 | 184.07 | 203.00 | 207.50 | 0.00 | - | 1 | 5 | 114.24% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 150.00 | 166.60 | 166.50 | 170.45 | 0.00 | - | 7 | 82 | 69.17% |
| CRWD260116C00155000 | 2024-01-22 12:35PM EDT | 155.00 | 167.19 | 158.95 | 162.55 | 0.00 | - | 2 | 4 | 63.10% |
| CRWD260116C00160000 | 2024-04-19 10:33AM EDT | 160.00 | 151.58 | 159.15 | 162.90 | 0.00 | - | 5 | 88 | 67.40% |
| CRWD260116C00165000 | 2024-04-24 1:48PM EDT | 165.00 | 160.00 | 155.50 | 159.50 | 0.00 | - | 1 | 76 | 66.72% |
| CRWD260116C00170000 | 2024-04-04 12:29PM EDT | 170.00 | 178.40 | 152.15 | 155.70 | 0.00 | - | 15 | 89 | 65.96% |
| CRWD260116C00175000 | 2024-04-15 11:54AM EDT | 175.00 | 160.99 | 148.75 | 151.25 | 0.00 | - | 10 | 146 | 64.79% |
| CRWD260116C00180000 | 2024-04-19 3:36PM EDT | 180.00 | 135.80 | 146.05 | 147.60 | 0.00 | - | 2 | 31 | 64.44% |
| CRWD260116C00185000 | 2024-04-19 11:29AM EDT | 185.00 | 133.65 | 141.85 | 144.15 | 0.00 | - | 5 | 13 | 63.35% |
| CRWD260116C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 148.39 | 138.50 | 141.50 | 0.00 | - | 1 | 85 | 63.11% |
| CRWD260116C00195000 | 2024-03-21 3:20PM EDT | 195.00 | 166.50 | 123.40 | 127.90 | 0.00 | - | 1 | 22 | 51.48% |
| CRWD260116C00200000 | 2024-04-25 9:30AM EDT | 200.00 | 129.10 | 132.25 | 134.90 | 0.00 | - | 1 | 361 | 62.07% |
| CRWD260116C00210000 | 2024-04-10 12:53PM EDT | 210.00 | 141.20 | 125.45 | 128.00 | 0.00 | - | 1 | 120 | 60.53% |
| CRWD260116C00220000 | 2024-04-24 3:53PM EDT | 220.00 | 123.72 | 119.75 | 122.70 | 0.00 | - | 3 | 155 | 60.09% |
| CRWD260116C00230000 | 2024-04-30 10:31AM EDT | 230.00 | 119.33 | 113.95 | 116.45 | -1.87 | -1.54% | 1 | 236 | 59.07% |
| CRWD260116C00240000 | 2024-04-30 11:32AM EDT | 240.00 | 110.70 | 108.80 | 110.85 | +9.70 | +9.60% | 1 | 325 | 58.47% |
| CRWD260116C00250000 | 2024-04-23 10:07AM EDT | 250.00 | 103.89 | 102.85 | 105.40 | 0.00 | - | 1 | 546 | 57.48% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 260.00 | 93.88 | 98.20 | 100.10 | 0.00 | - | 1 | 128 | 56.95% |
| CRWD260116C00270000 | 2024-04-23 2:08PM EDT | 270.00 | 99.00 | 93.10 | 95.90 | 0.00 | - | 1 | 79 | 56.54% |
| CRWD260116C00280000 | 2024-04-29 10:06AM EDT | 280.00 | 99.05 | 87.40 | 89.80 | 0.00 | - | 10 | 203 | 55.12% |
| CRWD260116C00290000 | 2024-04-30 3:19PM EDT | 290.00 | 84.85 | 83.45 | 85.90 | -10.15 | -10.68% | 28 | 810 | 55.01% |
| CRWD260116C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 81.00 | 78.85 | 80.75 | -5.05 | -5.87% | 4 | 457 | 54.12% |
| CRWD260116C00310000 | 2024-04-30 2:59PM EDT | 310.00 | 75.50 | 75.55 | 77.45 | -9.35 | -11.02% | 1 | 179 | 54.21% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 320.00 | 73.50 | 70.90 | 72.95 | -2.95 | -3.86% | 1 | 246 | 53.34% |
| CRWD260116C00330000 | 2024-04-30 1:13PM EDT | 330.00 | 68.80 | 66.80 | 68.70 | -7.65 | -10.01% | 4 | 642 | 52.65% |
| CRWD260116C00340000 | 2024-04-24 12:12PM EDT | 340.00 | 63.57 | 64.15 | 65.45 | 0.00 | - | 42 | 477 | 52.67% |
| CRWD260116C00350000 | 2024-04-29 12:56PM EDT | 350.00 | 67.44 | 59.15 | 61.85 | 0.00 | - | 2 | 601 | 51.71% |
| CRWD260116C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 60.83 | 57.20 | 59.05 | +3.72 | +6.51% | 1 | 243 | 51.92% |
| CRWD260116C00370000 | 2024-04-30 12:53PM EDT | 370.00 | 55.33 | 53.70 | 56.60 | -6.16 | -10.02% | 1 | 54 | 51.65% |
| CRWD260116C00380000 | 2024-04-29 9:37AM EDT | 380.00 | 59.37 | 51.10 | 52.45 | 0.00 | - | 1 | 103 | 51.04% |
| CRWD260116C00390000 | 2024-04-30 12:53PM EDT | 390.00 | 50.07 | 48.65 | 49.80 | -0.84 | -1.65% | 1 | 51 | 50.89% |
| CRWD260116C00400000 | 2024-04-30 11:51AM EDT | 400.00 | 47.94 | 45.90 | 47.25 | +0.34 | +0.71% | 1 | 98 | 50.60% |
| CRWD260116C00410000 | 2024-04-30 11:51AM EDT | 410.00 | 44.51 | 43.40 | 44.50 | -3.79 | -7.85% | 1 | 13 | 50.24% |
| CRWD260116C00420000 | 2024-04-29 3:45PM EDT | 420.00 | 46.20 | 41.05 | 42.30 | 0.00 | - | 2 | 37 | 50.05% |
| CRWD260116C00430000 | 2024-04-24 10:56AM EDT | 430.00 | 41.04 | 39.25 | 40.55 | 0.00 | - | 4 | 18 | 50.11% |
| CRWD260116C00440000 | 2024-04-22 1:44PM EDT | 440.00 | 32.95 | 36.30 | 38.30 | 0.00 | - | 1 | 105 | 50.24% |
| CRWD260116C00450000 | 2024-04-23 11:35AM EDT | 450.00 | 38.60 | 34.55 | 36.50 | +2.80 | +7.82% | 1 | 198 | 50.17% |
| CRWD260116C00460000 | 2024-03-19 3:15PM EDT | 460.00 | 45.00 | 30.65 | 31.65 | 0.00 | - | 1 | 13 | 47.92% |
| CRWD260116C00470000 | 2024-04-15 1:43PM EDT | 470.00 | 31.60 | 31.65 | 32.65 | 0.00 | - | 1 | 20 | 49.68% |
| CRWD260116C00480000 | 2024-04-29 3:30PM EDT | 480.00 | 34.04 | 29.85 | 31.05 | 0.00 | - | 103 | 1,393 | 49.57% |
| CRWD260116C00490000 | 2024-04-26 3:07PM EDT | 490.00 | 31.45 | 28.55 | 30.30 | 0.00 | - | 18 | 48 | 50.02% |
| CRWD260116C00500000 | 2024-04-29 3:06PM EDT | 500.00 | 30.46 | 26.65 | 28.85 | 0.00 | - | 2 | 167 | 49.92% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260116P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 1.71 | 1.16 | 2.87 | 0.00 | - | 5 | 113 | 58.40% |
| CRWD260116P00085000 | 2024-04-25 1:07PM EDT | 85.00 | 1.80 | 1.37 | 3.25 | 0.00 | - | 2 | 39 | 57.37% |
| CRWD260116P00090000 | 2024-04-25 1:07PM EDT | 90.00 | 2.11 | 1.63 | 2.70 | 0.00 | - | 2 | 17 | 54.17% |
| CRWD260116P00095000 | 2024-04-25 1:07PM EDT | 95.00 | 2.32 | 1.93 | 4.25 | 0.00 | - | 2 | 25 | 55.93% |
| CRWD260116P00100000 | 2024-04-25 1:08PM EDT | 100.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 2 | 108 | 59.51% |
| CRWD260116P00105000 | 2024-03-26 10:54AM EDT | 105.00 | 3.00 | 2.47 | 4.85 | 0.00 | - | 1 | 28 | 53.41% |
| CRWD260116P00110000 | 2024-04-03 2:20PM EDT | 110.00 | 3.20 | 2.95 | 5.50 | 0.00 | - | 1 | 62 | 53.03% |
| CRWD260116P00115000 | 2024-03-11 3:19PM EDT | 115.00 | 4.75 | 2.74 | 5.35 | 0.00 | - | 4 | 18 | 50.35% |
| CRWD260116P00120000 | 2024-04-30 1:18PM EDT | 120.00 | 5.50 | 4.10 | 6.00 | -0.10 | -1.79% | 1 | 38 | 51.12% |
| CRWD260116P00125000 | 2024-04-22 9:35AM EDT | 125.00 | 6.10 | 4.75 | 8.60 | 0.00 | - | 1 | 21 | 52.99% |
| CRWD260116P00130000 | 2024-04-26 11:50AM EDT | 130.00 | 6.10 | 6.55 | 6.95 | 0.00 | - | 10 | 22 | 51.07% |
| CRWD260116P00135000 | 2024-04-24 9:51AM EDT | 135.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 2 | 15 | 50.52% |
| CRWD260116P00140000 | 2024-04-25 10:19AM EDT | 140.00 | 7.85 | 7.95 | 8.60 | 0.00 | - | 1 | 72 | 50.13% |
| CRWD260116P00145000 | 2024-04-29 10:47AM EDT | 145.00 | 8.41 | 8.85 | 9.40 | 0.00 | - | 5 | 344 | 50.19% |
| CRWD260116P00150000 | 2024-04-30 1:16PM EDT | 150.00 | 9.75 | 9.60 | 10.25 | +0.75 | +8.33% | 1 | 73 | 49.66% |
| CRWD260116P00155000 | 2024-04-19 11:25AM EDT | 155.00 | 10.80 | 10.60 | 11.25 | 0.00 | - | 50 | 64 | 49.30% |
| CRWD260116P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 9.00 | 11.45 | 14.00 | 0.00 | - | 1 | 209 | 51.38% |
| CRWD260116P00165000 | 2024-04-30 1:16PM EDT | 165.00 | 12.70 | 11.60 | 13.10 | +1.10 | +9.48% | 1 | 31 | 48.18% |
| CRWD260116P00170000 | 2024-04-04 12:58PM EDT | 170.00 | 10.85 | 13.55 | 14.20 | 0.00 | - | 1 | 73 | 47.77% |
| CRWD260116P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 15.15 | 14.45 | 15.40 | 0.00 | - | 2 | 77 | 47.44% |
| CRWD260116P00180000 | 2024-04-29 11:28AM EDT | 180.00 | 15.03 | 15.05 | 18.40 | 0.00 | - | 25 | 58 | 49.17% |
| CRWD260116P00185000 | 2024-04-26 12:33PM EDT | 185.00 | 16.20 | 17.10 | 17.80 | 0.00 | - | 2 | 15 | 46.58% |
| CRWD260116P00190000 | 2024-04-24 12:23PM EDT | 190.00 | 17.62 | 18.40 | 19.15 | 0.00 | - | 22 | 89 | 46.24% |
| CRWD260116P00195000 | 2024-03-06 10:55AM EDT | 195.00 | 15.75 | 15.55 | 17.50 | 0.00 | - | 10 | 11 | 42.63% |
| CRWD260116P00200000 | 2024-04-29 12:19PM EDT | 200.00 | 20.00 | 21.10 | 21.90 | 0.00 | - | 3 | 902 | 45.46% |
| CRWD260116P00210000 | 2024-04-26 11:25AM EDT | 210.00 | 22.77 | 24.10 | 25.90 | 0.00 | - | 5 | 71 | 45.67% |
| CRWD260116P00220000 | 2024-04-30 3:22PM EDT | 220.00 | 27.55 | 27.35 | 27.60 | +2.35 | +9.33% | 121 | 370 | 43.54% |
| CRWD260116P00230000 | 2024-04-25 10:54AM EDT | 230.00 | 30.81 | 30.85 | 31.90 | 0.00 | - | 1 | 284 | 43.58% |
| CRWD260116P00240000 | 2024-04-22 9:54AM EDT | 240.00 | 35.80 | 33.35 | 36.40 | 0.00 | - | 30 | 118 | 43.53% |
| CRWD260116P00250000 | 2024-04-29 9:34AM EDT | 250.00 | 34.50 | 38.50 | 39.70 | 0.00 | - | 4 | 183 | 42.35% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 260.00 | 40.97 | 42.55 | 43.55 | 0.00 | - | 38 | 89 | 41.45% |
| CRWD260116P00270000 | 2024-04-30 2:43PM EDT | 270.00 | 47.10 | 46.95 | 49.50 | -1.94 | -3.96% | 225 | 129 | 41.92% |
| CRWD260116P00280000 | 2024-04-24 12:35PM EDT | 280.00 | 50.53 | 51.55 | 52.95 | 0.00 | - | 20 | 269 | 40.43% |
| CRWD260116P00290000 | 2024-04-30 2:54PM EDT | 290.00 | 56.98 | 56.50 | 57.85 | +2.70 | +4.97% | 1 | 143 | 39.83% |
| CRWD260116P00300000 | 2024-04-17 1:24PM EDT | 300.00 | 61.40 | 61.60 | 63.10 | 0.00 | - | 2 | 74 | 39.30% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 310.00 | 67.70 | 66.55 | 68.35 | 0.00 | - | 3 | 48 | 38.63% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 320.00 | 72.88 | 72.75 | 75.05 | +3.88 | +5.62% | 1 | 159 | 38.77% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 330.00 | 79.45 | 78.40 | 79.90 | 0.00 | - | 6 | 58 | 37.55% |
| CRWD260116P00340000 | 2024-04-22 2:20PM EDT | 340.00 | 85.55 | 84.05 | 86.55 | 0.00 | - | 3 | 34 | 37.37% |
| CRWD260116P00350000 | 2024-04-23 1:40PM EDT | 350.00 | 87.31 | 89.40 | 92.75 | 0.00 | - | 4 | 118 | 36.75% |
| CRWD260116P00360000 | 2024-04-11 10:31AM EDT | 360.00 | 87.93 | 96.50 | 99.35 | 0.00 | - | 1 | 10 | 36.26% |
| CRWD260116P00370000 | 2024-03-11 3:20PM EDT | 370.00 | 97.65 | 91.90 | 95.40 | 0.00 | - | 12 | 35 | 28.38% |
| CRWD260116P00380000 | 2024-04-19 12:37PM EDT | 380.00 | 116.63 | 110.30 | 113.65 | 0.00 | - | 2 | 40 | 35.61% |
| CRWD260116P00390000 | 2024-04-30 2:54PM EDT | 390.00 | 118.98 | 117.70 | 120.70 | +3.78 | +3.28% | 1 | 79 | 35.02% |
| CRWD260116P00400000 | 2024-03-26 12:01PM EDT | 400.00 | 107.52 | 122.00 | 124.80 | 0.00 | - | 3 | 6 | 32.14% |
| CRWD260116P00410000 | 2024-04-10 12:37PM EDT | 410.00 | 121.21 | 132.45 | 135.40 | 0.00 | - | 2 | 200 | 33.85% |
| CRWD260116P00440000 | 2024-02-27 11:40AM EDT | 440.00 | 142.80 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
| CRWD260116P00460000 | 2024-03-27 3:51PM EDT | 460.00 | 154.90 | 164.90 | 169.50 | 0.00 | - | 10 | 17 | 24.27% |
| CRWD260116P00470000 | 2024-03-01 10:30AM EDT | 470.00 | 170.60 | 161.00 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD260116P00480000 | 2024-04-11 9:30AM EDT | 480.00 | 170.80 | 189.75 | 192.55 | 0.00 | - | 1 | 3 | 29.75% |
