認購期權範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 160.00 | 247.25 | 250.00 | 254.00 | 0.00 | - | 1 | 1 | 71.41% |
| CRWD260618C00180000 | 2024-06-12 11:19AM EDT | 180.00 | 229.80 | 234.00 | 239.00 | 0.00 | - | 1 | 2 | 68.27% |
| CRWD260618C00195000 | 2024-06-11 3:18PM EDT | 195.00 | 221.20 | 223.50 | 228.00 | 0.00 | - | - | 7 | 66.71% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 200.00 | 190.57 | 219.00 | 224.00 | 0.00 | - | 1 | 1 | 65.55% |
| CRWD260618C00240000 | 2024-06-10 12:30PM EDT | 240.00 | 189.73 | 191.50 | 196.00 | 0.00 | - | 4 | 0 | 61.54% |
| CRWD260618C00250000 | 2024-06-13 10:49AM EDT | 250.00 | 183.02 | 185.10 | 189.50 | 0.00 | - | 1 | 1 | 60.76% |
| CRWD260618C00280000 | 2024-06-03 11:43AM EDT | 280.00 | 107.77 | 166.50 | 170.50 | 0.00 | - | 1 | 1 | 58.45% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 290.00 | 109.10 | 160.50 | 164.50 | 0.00 | - | 2 | 3 | 57.73% |
| CRWD260618C00300000 | 2024-06-12 9:36AM EDT | 300.00 | 151.92 | 154.50 | 158.45 | 0.00 | - | 2 | 12 | 56.95% |
| CRWD260618C00310000 | 2024-06-14 12:09PM EDT | 310.00 | 149.80 | 149.10 | 152.75 | 0.00 | - | 1 | 58 | 56.39% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 320.00 | 145.17 | 143.50 | 147.50 | 0.00 | - | 1 | 4 | 55.84% |
| CRWD260618C00330000 | 2024-06-10 9:39AM EDT | 330.00 | 132.26 | 138.50 | 142.50 | 0.00 | - | 1 | 4 | 55.46% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 340.00 | 85.00 | 133.15 | 136.95 | 0.00 | - | 1 | 1 | 54.78% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 350.00 | 122.85 | 128.00 | 131.95 | 0.00 | - | 2 | 4 | 54.25% |
| CRWD260618C00360000 | 2024-06-10 10:15AM EDT | 360.00 | 117.23 | 123.70 | 127.00 | 0.00 | - | 1 | 2 | 53.90% |
| CRWD260618C00370000 | 2024-06-17 9:32AM EDT | 370.00 | 114.75 | 119.45 | 122.50 | -6.59 | -5.43% | 28 | 34 | 53.61% |
| CRWD260618C00380000 | 2024-06-14 1:57PM EDT | 380.00 | 116.00 | 114.75 | 117.90 | 0.00 | - | 1 | 6 | 53.13% |
| CRWD260618C00390000 | 2024-06-14 3:38PM EDT | 390.00 | 111.75 | 110.30 | 113.80 | 0.00 | - | 3 | 13 | 52.79% |
| CRWD260618C00400000 | 2024-06-11 2:42PM EDT | 400.00 | 105.90 | 105.55 | 109.50 | 0.00 | - | 6 | 11 | 52.27% |
| CRWD260618C00410000 | 2024-06-12 11:01AM EDT | 410.00 | 100.00 | 101.50 | 105.50 | 0.00 | - | 2 | 45 | 51.94% |
| CRWD260618C00420000 | 2024-05-28 11:53AM EDT | 420.00 | 80.88 | 97.65 | 101.50 | 0.00 | - | 2 | 2 | 51.61% |
| CRWD260618C00430000 | 2024-06-12 2:56PM EDT | 430.00 | 95.94 | 94.00 | 97.50 | 0.00 | - | 2 | 6 | 51.28% |
| CRWD260618C00440000 | 2024-05-29 1:14PM EDT | 440.00 | 73.08 | 90.90 | 94.00 | 0.00 | - | - | 1 | 51.14% |
| CRWD260618C00450000 | 2024-06-10 11:16AM EDT | 450.00 | 83.75 | 87.40 | 90.20 | -1.69 | -1.98% | 1 | 3 | 50.79% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 460.00 | 82.27 | 84.20 | 86.85 | 0.00 | - | - | 2 | 50.58% |
| CRWD260618C00470000 | 2024-06-10 3:58PM EDT | 470.00 | 75.46 | 80.00 | 84.00 | 0.00 | - | - | 1 | 50.20% |
| CRWD260618C00500000 | 2024-06-04 3:58PM EDT | 500.00 | 38.77 | 71.10 | 75.00 | 0.00 | - | 30 | 30 | 50.44% |
| CRWD260618C00520000 | 2024-06-07 2:10PM EDT | 520.00 | 48.81 | 65.55 | 70.00 | 0.00 | - | 1 | 5 | 50.25% |
認沽盤範圍2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 155.00 | 9.05 | 5.00 | 9.50 | 0.00 | - | - | 7 | 53.13% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 160.00 | 8.70 | 5.50 | 10.00 | 0.00 | - | - | 4 | 52.31% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 10.25 | 6.00 | 10.50 | 0.00 | - | - | 2 | 51.50% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 8.97 | 6.50 | 11.50 | 0.00 | - | 1 | 6 | 51.38% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 190.00 | 12.43 | 9.50 | 14.50 | 0.00 | - | - | 1 | 49.20% |
| CRWD260618P00200000 | 2024-06-10 1:30PM EDT | 200.00 | 13.92 | 13.50 | 16.00 | 0.00 | - | 1 | 2 | 48.00% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 220.00 | 22.67 | 15.65 | 20.00 | 0.00 | - | 1 | 0 | 46.40% |
| CRWD260618P00230000 | 2024-06-05 3:14PM EDT | 230.00 | 25.90 | 17.50 | 22.50 | 0.00 | - | 9 | 4 | 45.90% |
| CRWD260618P00240000 | 2024-06-10 10:56AM EDT | 240.00 | 22.71 | 20.10 | 24.50 | 0.00 | - | - | 2 | 44.86% |
| CRWD260618P00250000 | 2024-06-06 11:58AM EDT | 250.00 | 30.20 | 22.55 | 27.50 | 0.00 | - | 1 | 2 | 44.54% |
| CRWD260618P00260000 | 2024-06-11 3:37PM EDT | 260.00 | 27.92 | 26.10 | 29.90 | 0.00 | - | 11 | 7 | 43.65% |
| CRWD260618P00270000 | 2024-06-13 3:46PM EDT | 270.00 | 31.51 | 28.50 | 31.95 | 0.00 | - | 12 | 87 | 42.45% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 280.00 | 35.80 | 32.05 | 35.95 | 0.00 | - | 28 | 24 | 42.49% |
| CRWD260618P00290000 | 2024-06-10 3:42PM EDT | 290.00 | 38.20 | 35.95 | 39.45 | 0.00 | - | - | 1 | 42.08% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 300.00 | 55.69 | 38.50 | 42.95 | 0.00 | - | 1 | 1 | 41.57% |
| CRWD260618P00310000 | 2024-06-13 11:01AM EDT | 310.00 | 44.50 | 42.70 | 46.45 | 0.00 | - | 5 | 37 | 40.96% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 320.00 | 65.35 | 46.05 | 50.50 | 0.00 | - | - | 3 | 40.59% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 330.00 | 54.32 | 50.80 | 54.45 | 0.00 | - | 1 | 17 | 40.06% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 340.00 | 58.55 | 55.00 | 58.50 | 0.00 | - | 1 | 2 | 39.51% |
| CRWD260618P00350000 | 2024-06-10 2:41PM EDT | 350.00 | 61.95 | 59.50 | 63.00 | 0.00 | - | 6 | 12 | 39.11% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 79.80 | 64.55 | 67.10 | 0.00 | - | - | 4 | 38.43% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 370.00 | 85.50 | 69.20 | 72.15 | 0.00 | - | - | 6 | 38.14% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 380.00 | 76.75 | 73.70 | 76.85 | 0.00 | - | 6 | 15 | 37.61% |
| CRWD260618P00390000 | 2024-06-06 12:36PM EDT | 390.00 | 97.25 | 78.60 | 82.00 | 0.00 | - | - | 10 | 37.20% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 103.35 | 84.10 | 87.50 | 0.00 | - | - | 16 | 36.89% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 89.80 | 92.65 | 0.00 | - | 12 | 17 | 36.33% |
| CRWD260618P00430000 | 2024-06-12 10:06AM EDT | 430.00 | 105.00 | 101.20 | 104.00 | 0.00 | - | - | 2 | 35.49% |
