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：
拍板:200.00
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240531C00200000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 154.49 | 149.80 | 153.10 | +6.13 | +4.13% | 2 | 1 | 284.67% |
| CRWD240614C00200000 | 2024-05-22 3:00PM EDT | 2024-06-14 | 145.20 | 150.00 | 154.15 | 0.00 | - | 2 | 4 | 122.75% |
| CRWD240621C00200000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 152.97 | 150.35 | 154.05 | +5.29 | +3.58% | 3 | 993 | 108.11% |
| CRWD240719C00200000 | 2024-05-24 11:34AM EDT | 2024-07-19 | 156.05 | 152.30 | 155.00 | +5.83 | +3.88% | 4 | 43 | 91.89% |
| CRWD240816C00200000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 143.10 | 152.60 | 155.85 | 0.00 | - | 2 | 3 | 78.47% |
| CRWD240920C00200000 | 2024-05-24 12:39PM EDT | 2024-09-20 | 159.81 | 154.20 | 158.00 | +6.16 | +4.01% | 5 | 1,081 | 74.46% |
| CRWD241018C00200000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 107.60 | 155.55 | 159.75 | 0.00 | - | 2 | 34 | 72.32% |
| CRWD241220C00200000 | 2024-05-23 9:50AM EDT | 2024-12-20 | 153.31 | 159.00 | 163.20 | 0.00 | - | 1 | 26 | 69.06% |
| CRWD250117C00200000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 163.09 | 161.20 | 163.60 | +4.89 | +3.09% | 8 | 494 | 67.60% |
| CRWD250321C00200000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 131.85 | 164.45 | 167.90 | 0.00 | - | 1 | 4 | 66.72% |
| CRWD250417C00200000 | 2024-05-20 11:27AM EDT | 2025-04-17 | 162.80 | 166.35 | 169.40 | 0.00 | - | 1 | 25 | 66.61% |
| CRWD250620C00200000 | 2024-05-23 12:23PM EDT | 2025-06-20 | 169.56 | 170.05 | 173.50 | 0.00 | - | 20 | 253 | 66.34% |
| CRWD251121C00200000 | 2024-04-09 3:43PM EDT | 2025-11-21 | 142.75 | 149.35 | 152.80 | 0.00 | - | 1 | 29 | 26.15% |
| CRWD260116C00200000 | 2024-05-24 2:32PM EDT | 2026-01-16 | 184.21 | 180.50 | 184.95 | +2.91 | +1.61% | 1 | 355 | 64.94% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 190.57 | 187.50 | 192.50 | +3.82 | +2.05% | 1 | 1 | 64.45% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00200000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 0.55 | 0.00 | 1.31 | 0.00 | - | - | 2 | 156.45% |
| CRWD240621P00200000 | 2024-05-23 3:41PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.26 | 0.00 | - | 26 | 1,690 | 87.11% |
| CRWD240719P00200000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.25 | -0.14 | -53.85% | 1 | 102 | 59.18% |
| CRWD240816P00200000 | 2024-05-22 3:09PM EDT | 2024-08-16 | 0.41 | 0.20 | 0.54 | 0.00 | - | 2 | 95 | 54.93% |
| CRWD240920P00200000 | 2024-05-24 1:33PM EDT | 2024-09-20 | 1.09 | 0.88 | 1.32 | -0.31 | -22.14% | 8 | 1,137 | 54.68% |
| CRWD241018P00200000 | 2024-05-23 2:59PM EDT | 2024-10-18 | 1.90 | 1.39 | 1.88 | 0.00 | - | 13 | 113 | 52.91% |
| CRWD241220P00200000 | 2024-05-24 11:08AM EDT | 2024-12-20 | 3.22 | 2.89 | 3.55 | -0.78 | -19.50% | 5 | 139 | 51.08% |
| CRWD250117P00200000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.15 | -0.40 | -9.09% | 1 | 953 | 50.45% |
| CRWD250321P00200000 | 2024-05-21 1:39PM EDT | 2025-03-21 | 6.00 | 5.60 | 6.20 | 0.00 | - | 1 | 12 | 50.43% |
| CRWD250417P00200000 | 2024-05-20 12:00PM EDT | 2025-04-17 | 7.35 | 6.30 | 7.10 | 0.00 | - | 1 | 33 | 50.23% |
| CRWD250620P00200000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 8.78 | 8.10 | 9.05 | -0.95 | -9.76% | 1 | 115 | 49.46% |
| CRWD251121P00200000 | 2024-04-25 9:30AM EDT | 2025-11-21 | 18.50 | 12.60 | 14.35 | 0.00 | - | 5 | 15 | 49.05% |
| CRWD260116P00200000 | 2024-05-23 1:02PM EDT | 2026-01-16 | 15.00 | 14.15 | 15.70 | 0.00 | - | 2 | 903 | 48.30% |
| CRWD260618P00200000 | 2024-05-22 10:04AM EDT | 2026-06-18 | 18.25 | 16.95 | 19.40 | 0.00 | - | - | 1 | 46.88% |
