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
2026年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 9.05 | 0.00 | - | - | 7 |
| 247.25 | 0.00 | - | 1 | 1 | 160.00 | 8.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 165.00 | 10.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 170.00 | 8.97 | 0.00 | - | 1 | 6 |
| 229.80 | 0.00 | - | 1 | 2 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 12.43 | 0.00 | - | - | 1 |
| 221.00 | 0.00 | - | 1 | 8 | 195.00 | - | - | - | - | - |
| 190.57 | 0.00 | - | 1 | 1 | 200.00 | 14.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 220.00 | 22.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 25.90 | 0.00 | - | 9 | 4 |
| 189.73 | 0.00 | - | 4 | 0 | 240.00 | 22.71 | 0.00 | - | - | 2 |
| 173.65 | 0.00 | - | 1 | 2 | 250.00 | 25.22 | 0.00 | - | 1 | 3 |
| 184.20 | 0.00 | - | - | 1 | 260.00 | 30.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 270.00 | 30.15 | 0.00 | - | 7 | 85 |
| 170.05 | 0.00 | - | 1 | 4 | 280.00 | 35.80 | 0.00 | - | 28 | 24 |
| 109.10 | 0.00 | - | 2 | 3 | 290.00 | 37.10 | 0.00 | - | 2 | 2 |
| 155.90 | 0.00 | - | 2 | 12 | 300.00 | 55.69 | 0.00 | - | 1 | 1 |
| 155.51 | 0.00 | - | 1 | 58 | 310.00 | 44.65 | 0.00 | - | 35 | 37 |
| 145.17 | 0.00 | - | 1 | 4 | 320.00 | 65.35 | 0.00 | - | - | 3 |
| 142.23 | 0.00 | - | 1 | 6 | 330.00 | 54.32 | 0.00 | - | 1 | 17 |
| 85.00 | 0.00 | - | 1 | 1 | 340.00 | 58.55 | 0.00 | - | 1 | 2 |
| 122.85 | 0.00 | - | 2 | 4 | 350.00 | 63.95 | 0.00 | - | 169 | 107 |
| 118.74 | 0.00 | - | 2 | 4 | 360.00 | 79.80 | 0.00 | - | - | 4 |
| 113.53 | 0.00 | - | 4 | 37 | 370.00 | 85.50 | 0.00 | - | - | 6 |
| 114.20 | 0.00 | - | 9 | 14 | 380.00 | 76.75 | 0.00 | - | 6 | 15 |
| 107.71 | 0.00 | - | 3 | 10 | 390.00 | 86.20 | 0.00 | - | 1 | 11 |
| 111.00 | 0.00 | - | 5 | 8 | 400.00 | 103.35 | 0.00 | - | - | 16 |
| 100.00 | 0.00 | - | 2 | 45 | 410.00 | 92.84 | 0.00 | - | 12 | 17 |
| 93.90 | 0.00 | - | 81 | 50 | 420.00 | - | - | - | - | - |
| 98.04 | 0.00 | - | 5 | 8 | 430.00 | 105.00 | 0.00 | - | - | 2 |
| 90.30 | 0.00 | - | 1 | 2 | 440.00 | - | - | - | - | - |
| 83.75 | 0.00 | - | 1 | 4 | 450.00 | - | - | - | - | - |
| 82.27 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| 77.90 | 0.00 | - | 2 | 1 | 470.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | - | 5 | 480.00 | - | - | - | - | - |
| 69.20 | 0.00 | - | 46 | 53 | 500.00 | - | - | - | - | - |
| 69.66 | 0.00 | - | 1 | 5 | 520.00 | - | - | - | - | - |
| 49.50 | 0.00 | - | 1 | 1 | 580.00 | - | - | - | - | - |
