香港股市 已收市

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
189.18+2.11 (+1.13%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年5月14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
CRWD210514C001250002021-05-04 10:11AM EDT125.0070.3062.6565.000.00--1182.62%
CRWD210514C001300002021-04-22 11:27AM EDT130.0092.0057.2060.850.00-10197.71%
CRWD210514C001500002021-04-15 2:01PM EDT150.0063.7836.8540.600.00-44130.27%
CRWD210514C001600002021-04-23 3:56PM EDT160.0059.7027.3030.100.00-2290.58%
CRWD210514C001625002021-05-05 10:15AM EDT162.5032.8025.1528.300.00--199.02%
CRWD210514C001650002021-05-07 3:36PM EDT165.0023.9022.5526.00-8.14-25.41%5595.46%
CRWD210514C001700002021-04-21 3:56PM EDT170.0040.6318.1020.750.00--176.76%
CRWD210514C001725002021-05-05 3:59PM EDT172.5014.6216.0518.700.00-3453.76%
CRWD210514C001750002021-04-23 10:32AM EDT175.0013.6514.3516.250.00-2355.25%
CRWD210514C001775002021-05-07 11:41AM EDT177.5016.3212.1513.15+4.67+40.09%12253.56%
CRWD210514C001800002021-05-07 10:30AM EDT180.0015.3510.1010.90+6.83+80.16%128449.37%
CRWD210514C001825002021-05-07 2:04PM EDT182.508.398.259.00+1.84+28.09%37948.34%
CRWD210514C001850002021-05-07 2:48PM EDT185.006.626.557.00+0.25+3.92%6115844.63%
CRWD210514C001875002021-05-07 3:28PM EDT187.505.255.155.45+0.46+9.60%283543.84%
CRWD210514C001900002021-05-07 3:59PM EDT190.004.053.854.250.00-10010244.39%
CRWD210514C001925002021-05-07 3:55PM EDT192.503.052.893.15+0.05+1.67%12019543.85%
CRWD210514C001950002021-05-07 3:59PM EDT195.002.192.092.29-0.38-14.79%26815543.63%
CRWD210514C001975002021-05-07 3:58PM EDT197.501.521.371.72-0.08-5.00%6912644.65%
CRWD210514C002000002021-05-07 3:59PM EDT200.001.051.001.26-0.31-22.79%30321645.36%
CRWD210514C002025002021-05-07 3:38PM EDT202.500.690.610.86-0.19-21.59%1644445.17%
CRWD210514C002050002021-05-07 3:54PM EDT205.000.500.410.61-0.13-20.63%31428145.80%
CRWD210514C002075002021-05-07 3:18PM EDT207.500.360.310.37+0.01+2.86%517544.82%
CRWD210514C002100002021-05-07 3:55PM EDT210.000.250.210.270.00-16121646.05%
CRWD210514C002125002021-05-07 1:33PM EDT212.500.180.070.24-0.13-41.94%31721548.93%
CRWD210514C002150002021-05-07 3:42PM EDT215.000.110.050.27-0.10-47.62%3616954.05%
CRWD210514C002175002021-05-07 3:36PM EDT217.500.110.030.11-0.13-54.17%146949.71%
CRWD210514C002200002021-05-07 3:56PM EDT220.000.100.050.12-0.04-28.57%4318251.07%
CRWD210514C002225002021-05-07 12:58PM EDT222.500.040.050.12-0.10-71.43%96254.30%
CRWD210514C002250002021-05-07 2:20PM EDT225.000.100.010.180.00-81,05058.40%
CRWD210514C002275002021-05-07 9:33AM EDT227.500.160.010.36-0.14-46.67%253367.97%
CRWD210514C002300002021-05-07 10:45AM EDT230.000.050.010.08-0.06-54.55%818558.59%
CRWD210514C002325002021-05-06 3:02PM EDT232.500.090.000.280.00-22371.48%
CRWD210514C002350002021-05-06 9:30AM EDT235.000.100.000.55-0.21-67.74%34082.91%
CRWD210514C002375002021-04-29 3:15PM EDT237.501.050.000.490.00--1184.57%
CRWD210514C002400002021-05-07 12:25PM EDT240.000.050.000.08-0.02-28.57%225268.75%
CRWD210514C002425002021-05-06 2:13PM EDT242.500.100.000.33+0.03+42.86%5585.55%
CRWD210514C002450002021-05-06 2:36PM EDT245.000.100.010.22+0.05+100.00%24083.98%
CRWD210514C002500002021-05-06 9:30AM EDT250.000.070.000.730.00-15108106.64%
CRWD210514C002550002021-04-30 3:04PM EDT255.000.340.000.490.00-1103105.66%
CRWD210514C002600002021-04-29 10:17AM EDT260.000.450.000.530.00-15112.70%
CRWD210514C002650002021-04-26 1:01PM EDT265.000.010.000.47-0.52-98.11%1177116.11%
CRWD210514C002700002021-05-04 9:30AM EDT270.000.050.000.530.00-125123.63%
CRWD210514C002750002021-04-26 9:56AM EDT275.000.200.000.490.00-1127127.34%
CRWD210514C002850002021-04-07 10:08AM EDT285.000.500.000.530.00--0138.87%
認沽盤範圍2021年5月14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
CRWD210514P001500002021-05-05 3:03PM EDT150.000.060.000.750.00-2496.48%
CRWD210514P001550002021-05-06 3:02PM EDT155.000.220.000.830.00-2786.72%
CRWD210514P001575002021-04-07 12:46PM EDT157.500.320.010.180.00-11162.79%
CRWD210514P001600002021-05-06 12:51PM EDT160.000.310.010.190.00-534858.59%
CRWD210514P001650002021-05-07 3:23PM EDT165.000.120.050.38-0.57-82.61%8956.06%
CRWD210514P001675002021-05-07 3:48PM EDT167.500.170.050.25-0.62-78.48%448652.44%
CRWD210514P001700002021-05-06 3:08PM EDT170.000.200.090.43-1.39-87.42%58253.13%
CRWD210514P001725002021-05-07 2:57PM EDT172.500.430.240.55-0.94-68.61%72350.49%
CRWD210514P001750002021-05-07 3:51PM EDT175.000.570.380.75-1.22-68.16%385948.63%
CRWD210514P001775002021-05-07 2:57PM EDT177.500.900.851.02-1.41-61.04%4839546.78%
CRWD210514P001800002021-05-07 3:51PM EDT180.001.401.301.45-1.56-52.70%18018445.85%
CRWD210514P001825002021-05-07 3:38PM EDT182.501.951.852.12-3.18-61.99%513646.07%
CRWD210514P001850002021-05-07 3:57PM EDT185.002.792.592.91-1.71-38.00%19717245.56%
CRWD210514P001875002021-05-07 3:34PM EDT187.503.653.603.95-2.70-42.52%1087045.58%
CRWD210514P001900002021-05-07 3:43PM EDT190.004.854.805.15-3.05-38.61%7922145.15%
CRWD210514P001925002021-05-07 3:44PM EDT192.506.306.206.65-3.44-35.32%977945.62%
CRWD210514P001950002021-05-07 3:20PM EDT195.008.107.958.35-2.98-26.90%17982546.19%
CRWD210514P001975002021-05-07 3:50PM EDT197.509.859.7510.25-2.40-19.59%5711747.14%
CRWD210514P002000002021-05-07 3:57PM EDT200.0011.9511.5012.35-2.91-19.58%4973348.98%
CRWD210514P002025002021-05-07 12:02PM EDT202.5010.9513.6014.55-9.45-46.32%118050.95%
CRWD210514P002050002021-05-07 2:10PM EDT205.0016.7015.6516.75-5.55-24.94%4411251.76%
CRWD210514P002075002021-05-06 10:22AM EDT207.5014.5217.8019.35-5.89-28.86%149158.79%
CRWD210514P002100002021-05-07 3:19PM EDT210.0021.1019.6522.10-7.90-27.24%530568.26%
CRWD210514P002125002021-05-07 11:44AM EDT212.5019.1322.0025.20-8.42-30.56%1112950.49%
CRWD210514P002150002021-05-07 2:22PM EDT215.0026.3724.7526.70-5.28-16.68%174070.61%
CRWD210514P002175002021-05-06 3:03PM EDT217.5035.9927.1530.050.00-51958.30%
CRWD210514P002200002021-05-06 1:57PM EDT220.0025.9629.4532.05-12.79-33.01%34786.91%
CRWD210514P002225002021-05-03 1:24PM EDT222.5018.2932.0034.500.00-3990.43%
CRWD210514P002250002021-05-05 1:07PM EDT225.0031.6533.6037.20+0.70+2.26%32198.93%
CRWD210514P002275002021-05-03 1:24PM EDT227.5022.7636.0040.350.00--1115.28%
CRWD210514P002300002021-05-06 1:08PM EDT230.0043.5639.2542.650.00-21167.58%
CRWD210514P002325002021-05-06 9:52AM EDT232.5042.5341.6544.850.00-12114.92%
CRWD210514P002350002021-05-07 11:08AM EDT235.0040.8044.8547.55+2.26+5.86%3987.79%
CRWD210514P002450002021-04-29 12:04PM EDT245.0035.6054.1557.850.00--589.65%
CRWD210514P002500002021-04-19 12:14AM EDT250.0037.9159.1062.250.00--1140.33%
CRWD210514P002600002021-05-05 10:27AM EDT260.0066.5069.7572.75-3.50-5.00%37121.88%