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：
認購期權範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218C00155000 | 2024-06-21 12:16PM EDT | 155.00 | 248.20 | 251.00 | 256.00 | 0.00 | - | 2 | 1 | 69.35% |
| CRWD261218C00160000 | 2024-06-21 9:30AM EDT | 160.00 | 249.75 | 247.50 | 252.50 | 0.00 | - | 1 | 1 | 68.85% |
| CRWD261218C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 217.14 | 241.00 | 246.00 | 0.00 | - | - | 1 | 68.28% |
| CRWD261218C00175000 | 2024-05-30 2:00PM EDT | 175.00 | 184.23 | 236.50 | 241.50 | 0.00 | - | 1 | 1 | 66.79% |
| CRWD261218C00180000 | 2024-06-06 12:32PM EDT | 180.00 | 203.32 | 233.00 | 238.00 | 0.00 | - | - | 2 | 66.24% |
| CRWD261218C00185000 | 2024-06-11 3:37PM EDT | 185.00 | 235.90 | 229.50 | 234.50 | 0.00 | - | - | 1 | 65.68% |
| CRWD261218C00190000 | 2024-06-17 3:25PM EDT | 190.00 | 241.05 | 226.00 | 231.00 | 0.00 | - | 1 | 2 | 65.11% |
| CRWD261218C00200000 | 2024-06-25 2:52PM EDT | 200.00 | 224.00 | 219.00 | 224.00 | 0.00 | - | 1 | 6 | 63.95% |
| CRWD261218C00210000 | 2024-06-25 10:18AM EDT | 210.00 | 219.60 | 212.50 | 217.00 | 0.00 | - | 1 | 2 | 62.95% |
| CRWD261218C00220000 | 2024-06-21 1:10PM EDT | 220.00 | 201.09 | 206.00 | 210.50 | 0.00 | - | 1 | 29 | 62.09% |
| CRWD261218C00230000 | 2024-06-21 1:07PM EDT | 230.00 | 195.15 | 199.50 | 204.00 | 0.00 | - | 1 | 6 | 61.19% |
| CRWD261218C00240000 | 2024-06-12 11:01AM EDT | 240.00 | 196.02 | 193.50 | 198.00 | 0.00 | - | 2 | 54 | 60.57% |
| CRWD261218C00250000 | 2024-06-26 11:47AM EDT | 250.00 | 192.33 | 187.00 | 191.50 | +2.70 | +1.42% | 1 | 15 | 59.57% |
| CRWD261218C00260000 | 2024-06-21 3:45PM EDT | 260.00 | 189.25 | 181.00 | 185.50 | +8.52 | +4.71% | 1 | 20 | 58.86% |
| CRWD261218C00270000 | 2024-06-04 3:44PM EDT | 270.00 | 117.65 | 175.50 | 179.50 | 0.00 | - | 2 | 6 | 58.24% |
| CRWD261218C00280000 | 2024-05-21 10:08AM EDT | 280.00 | 148.73 | 172.50 | 177.50 | 0.00 | - | - | 1 | 59.43% |
| CRWD261218C00300000 | 2024-06-21 2:07PM EDT | 300.00 | 154.85 | 159.00 | 163.50 | 0.00 | - | 1 | 39 | 56.64% |
| CRWD261218C00310000 | 2024-06-21 10:06AM EDT | 310.00 | 150.88 | 153.50 | 158.00 | 0.00 | - | 1 | 19 | 55.96% |
| CRWD261218C00320000 | 2024-06-18 10:17AM EDT | 320.00 | 158.54 | 148.50 | 153.00 | 0.00 | - | 1 | 6 | 55.50% |
| CRWD261218C00330000 | 2024-06-13 9:44AM EDT | 330.00 | 152.92 | 143.50 | 148.00 | 0.00 | - | 1 | 17 | 54.99% |
| CRWD261218C00340000 | 2024-06-20 2:10PM EDT | 340.00 | 142.70 | 138.50 | 143.00 | 0.00 | - | 10 | 16 | 54.44% |
| CRWD261218C00350000 | 2024-06-21 11:36AM EDT | 350.00 | 133.75 | 134.05 | 138.00 | 0.00 | - | 5 | 25 | 53.98% |
| CRWD261218C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 128.00 | 129.50 | 133.45 | 0.00 | - | 1 | 54 | 53.56% |
| CRWD261218C00370000 | 2024-06-21 11:36AM EDT | 370.00 | 125.00 | 125.05 | 129.00 | 0.00 | - | 5 | 43 | 53.14% |
| CRWD261218C00380000 | 2024-06-26 3:56PM EDT | 380.00 | 123.20 | 120.55 | 125.00 | -0.80 | -0.65% | 7 | 12 | 52.77% |
| CRWD261218C00390000 | 2024-06-21 3:38PM EDT | 390.00 | 117.00 | 116.55 | 121.00 | 0.00 | - | 3 | 38 | 52.47% |
| CRWD261218C00400000 | 2024-06-21 1:35PM EDT | 400.00 | 110.28 | 112.00 | 117.00 | 0.00 | - | 20 | 75 | 52.01% |
| CRWD261218C00410000 | 2024-06-14 9:32AM EDT | 410.00 | 114.35 | 108.50 | 113.00 | 0.00 | - | 5 | 10 | 51.74% |
| CRWD261218C00420000 | 2024-06-24 9:48AM EDT | 420.00 | 108.00 | 104.50 | 109.50 | 0.00 | - | 1 | 8 | 51.42% |
| CRWD261218C00430000 | 2024-06-10 11:13AM EDT | 430.00 | 106.00 | 101.10 | 105.50 | 0.00 | - | 40 | 44 | 51.10% |
| CRWD261218C00440000 | 2024-06-21 9:40AM EDT | 440.00 | 98.00 | 97.50 | 102.50 | 0.00 | - | 1 | 12 | 50.90% |
| CRWD261218C00450000 | 2024-06-25 11:50AM EDT | 450.00 | 100.35 | 94.15 | 98.90 | 0.00 | - | 1 | 14 | 50.59% |
| CRWD261218C00460000 | 2024-06-11 3:58PM EDT | 460.00 | 96.91 | 91.05 | 95.50 | 0.00 | - | - | 2 | 50.35% |
| CRWD261218C00470000 | 2024-06-18 1:25PM EDT | 470.00 | 98.50 | 87.50 | 92.50 | 0.00 | - | - | 3 | 50.05% |
| CRWD261218C00480000 | 2024-06-10 3:48PM EDT | 480.00 | 88.05 | 85.00 | 89.50 | 0.00 | - | 5 | 5 | 50.89% |
| CRWD261218C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 85.00 | 79.05 | 83.95 | -5.17 | -5.73% | 1 | 23 | 50.55% |
| CRWD261218C00520000 | 2024-06-24 10:32AM EDT | 520.00 | 77.50 | 74.00 | 78.50 | 0.00 | - | 1 | 59 | 50.13% |
| CRWD261218C00530000 | 2024-06-17 3:26PM EDT | 530.00 | 82.70 | 71.50 | 76.00 | 0.00 | - | - | 4 | 49.97% |
| CRWD261218C00540000 | 2024-06-13 10:47AM EDT | 540.00 | 75.00 | 69.05 | 74.00 | 0.00 | - | 1 | 1 | 49.98% |
| CRWD261218C00550000 | 2024-06-17 2:03PM EDT | 550.00 | 77.09 | 66.50 | 71.50 | 0.00 | - | 4 | 25 | 49.76% |
| CRWD261218C00570000 | 2024-06-17 9:55AM EDT | 570.00 | 67.80 | 62.50 | 67.00 | 0.00 | - | 1 | 9 | 49.45% |
| CRWD261218C00580000 | 2024-06-25 2:47PM EDT | 580.00 | 63.65 | 60.50 | 65.00 | 0.00 | - | 2 | 4 | 49.36% |
認沽盤範圍2026年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD261218P00155000 | 2024-06-26 10:41AM EDT | 155.00 | 9.00 | 7.30 | 11.00 | -0.52 | -5.46% | 1 | 15 | 49.30% |
| CRWD261218P00160000 | 2024-06-18 9:53AM EDT | 160.00 | 10.32 | 8.40 | 12.35 | 0.00 | - | 2 | 18 | 49.57% |
| CRWD261218P00165000 | 2024-06-10 3:52PM EDT | 165.00 | 11.96 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 49.50% |
| CRWD261218P00170000 | 2024-06-17 3:38PM EDT | 170.00 | 11.87 | 9.50 | 14.50 | 0.00 | - | 1 | 41 | 49.19% |
| CRWD261218P00175000 | 2024-06-17 3:38PM EDT | 175.00 | 12.63 | 10.50 | 15.00 | 0.00 | - | 1 | 3 | 48.28% |
| CRWD261218P00180000 | 2024-06-11 1:48PM EDT | 180.00 | 14.00 | 11.50 | 16.00 | 0.00 | - | 1 | 3 | 47.93% |
| CRWD261218P00185000 | 2024-06-17 3:26PM EDT | 185.00 | 14.55 | 12.50 | 17.00 | 0.00 | - | 5 | 6 | 47.54% |
| CRWD261218P00190000 | 2024-05-23 9:45AM EDT | 190.00 | 20.00 | 14.00 | 19.00 | 0.00 | - | - | 1 | 48.10% |
| CRWD261218P00195000 | 2024-06-12 1:11PM EDT | 195.00 | 16.53 | 14.55 | 18.95 | 0.00 | - | - | 4 | 46.65% |
| CRWD261218P00200000 | 2024-06-26 3:43PM EDT | 200.00 | 17.25 | 15.50 | 19.85 | -0.25 | -1.43% | 1 | 30 | 46.10% |
| CRWD261218P00210000 | 2024-06-04 3:58PM EDT | 210.00 | 30.00 | 18.00 | 22.00 | 0.00 | - | 4 | 4 | 45.28% |
| CRWD261218P00220000 | 2024-06-10 3:56PM EDT | 220.00 | 22.95 | 20.50 | 24.50 | 0.00 | - | 3 | 5 | 44.66% |
| CRWD261218P00240000 | 2024-06-06 10:14AM EDT | 240.00 | 33.80 | 25.50 | 30.00 | 0.00 | - | 1 | 14 | 43.50% |
| CRWD261218P00250000 | 2024-06-24 1:59PM EDT | 250.00 | 31.50 | 28.55 | 32.90 | 0.00 | - | 2 | 21 | 42.89% |
| CRWD261218P00260000 | 2024-06-25 1:37PM EDT | 260.00 | 33.50 | 32.00 | 36.45 | 0.00 | - | 1 | 10 | 42.61% |
| CRWD261218P00270000 | 2024-06-14 10:49AM EDT | 270.00 | 38.00 | 35.00 | 39.50 | 0.00 | - | 4 | 32 | 41.93% |
| CRWD261218P00280000 | 2024-06-24 2:35PM EDT | 280.00 | 40.00 | 38.50 | 42.80 | -1.00 | -2.44% | 1 | 16 | 41.32% |
| CRWD261218P00290000 | 2024-06-17 11:18AM EDT | 290.00 | 43.70 | 42.00 | 46.50 | 0.00 | - | 2 | 15 | 40.86% |
| CRWD261218P00300000 | 2024-06-20 2:11PM EDT | 300.00 | 49.00 | 46.00 | 50.50 | 0.00 | - | 1 | 22 | 40.49% |
| CRWD261218P00310000 | 2024-06-21 10:33AM EDT | 310.00 | 53.06 | 49.50 | 54.00 | 0.00 | - | 4 | 10 | 39.77% |
| CRWD261218P00320000 | 2024-06-12 9:48AM EDT | 320.00 | 56.50 | 54.00 | 58.00 | 0.00 | - | 2 | 6 | 39.25% |
| CRWD261218P00330000 | 2024-06-18 1:17PM EDT | 330.00 | 59.70 | 58.10 | 62.50 | 0.00 | - | 1 | 17 | 38.91% |
| CRWD261218P00340000 | 2024-06-18 1:17PM EDT | 340.00 | 64.00 | 62.50 | 67.00 | 0.00 | - | 1 | 4 | 38.49% |
| CRWD261218P00350000 | 2024-06-25 3:42PM EDT | 350.00 | 68.63 | 67.00 | 71.50 | 0.00 | - | 1 | 64 | 38.00% |
| CRWD261218P00360000 | 2024-06-21 9:30AM EDT | 360.00 | 73.32 | 71.50 | 75.90 | -3.68 | -4.78% | 1 | 20 | 37.40% |
| CRWD261218P00370000 | 2024-06-11 9:31AM EDT | 370.00 | 80.70 | 76.50 | 81.00 | 0.00 | - | - | 0 | 37.05% |
| CRWD261218P00380000 | 2024-06-26 3:56PM EDT | 380.00 | 83.45 | 81.50 | 85.95 | +0.48 | +0.58% | 2 | 1 | 36.57% |
| CRWD261218P00390000 | 2024-06-18 2:48PM EDT | 390.00 | 87.45 | 86.55 | 91.40 | 0.00 | - | - | 1 | 36.24% |
| CRWD261218P00400000 | 2024-06-13 2:44PM EDT | 400.00 | 94.00 | 92.00 | 97.00 | 0.00 | - | 1 | 52 | 35.91% |
| CRWD261218P00520000 | 2024-06-20 10:12AM EDT | 520.00 | 169.98 | 169.00 | 173.50 | 0.00 | - | 1 | 5 | 31.10% |
