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:260.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524C00260000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 84.83 | 84.35 | 87.70 | +23.38 | +38.05% | 3 | 5 | 92.58% |
| CRWD240531C00260000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 82.88 | 84.70 | 87.40 | 0.00 | - | 1 | 10 | 64.65% |
| CRWD240614C00260000 | 2024-05-09 2:57PM EDT | 2024-06-14 | 61.97 | 85.90 | 89.55 | 0.00 | - | 2 | 2 | 71.17% |
| CRWD240621C00260000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 86.79 | 87.35 | 89.55 | +4.79 | +5.84% | 10 | 730 | 68.85% |
| CRWD240719C00260000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 89.31 | 89.70 | 92.45 | 0.00 | - | 1 | 136 | 62.34% |
| CRWD240816C00260000 | 2024-05-16 9:35AM EDT | 2024-08-16 | 88.00 | 91.20 | 94.80 | -3.01 | -3.31% | 2 | 99 | 57.44% |
| CRWD240920C00260000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 95.83 | 97.00 | 98.50 | +36.12 | +60.49% | 5 | 77 | 59.11% |
| CRWD241018C00260000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 89.00 | 99.30 | 100.65 | 0.00 | - | 1 | 15 | 57.43% |
| CRWD241220C00260000 | 2024-05-14 11:46AM EDT | 2024-12-20 | 89.70 | 106.55 | 109.00 | 0.00 | - | 2 | 125 | 59.34% |
| CRWD250117C00260000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 105.64 | 108.65 | 111.15 | 0.00 | - | 1 | 675 | 58.52% |
| CRWD250321C00260000 | 2024-05-15 11:41AM EDT | 2025-03-21 | 108.00 | 114.55 | 117.20 | 0.00 | - | 1 | 24 | 58.76% |
| CRWD250417C00260000 | 2024-05-17 3:46PM EDT | 2025-04-17 | 117.75 | 117.40 | 119.80 | +37.45 | +46.64% | 10 | 200 | 59.16% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 122.75 | 125.95 | 0.00 | - | 2 | 96 | 59.59% |
| CRWD251121C00260000 | 2024-05-09 10:17AM EDT | 2025-11-21 | 109.29 | 133.30 | 137.35 | 0.00 | - | 2 | 5 | 59.24% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 137.95 | 142.00 | 0.00 | - | 1 | 128 | 59.92% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240524P00260000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 1 | 53 | 82.81% |
| CRWD240531P00260000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.87 | +0.02 | +50.00% | 1 | 109 | 89.31% |
| CRWD240607P00260000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 0.85 | 0.33 | 1.98 | -0.10 | -10.53% | 12 | 127 | 75.12% |
| CRWD240614P00260000 | 2024-05-16 9:41AM EDT | 2024-06-14 | 1.25 | 0.40 | 2.30 | 0.00 | - | 2 | 8 | 66.81% |
| CRWD240621P00260000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 1.25 | 1.05 | 1.46 | -0.36 | -22.36% | 27 | 1,086 | 58.62% |
| CRWD240719P00260000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 2.25 | 2.03 | 2.38 | -0.75 | -25.00% | 18 | 302 | 50.27% |
| CRWD240816P00260000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.68 | 3.30 | 4.25 | -0.87 | -19.12% | 3 | 296 | 48.83% |
| CRWD240920P00260000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 7.05 | 6.30 | 7.00 | 0.00 | - | 8 | 413 | 48.59% |
| CRWD241018P00260000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 8.45 | 7.70 | 8.55 | 0.00 | - | 2 | 132 | 47.15% |
| CRWD241220P00260000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 13.83 | 12.60 | 13.90 | 0.00 | - | 2 | 109 | 48.14% |
| CRWD250117P00260000 | 2024-05-17 12:08PM EDT | 2025-01-17 | 14.75 | 14.05 | 15.20 | +0.20 | +1.37% | 1 | 700 | 47.10% |
| CRWD250321P00260000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 19.42 | 16.80 | 19.75 | 0.00 | - | 1 | 16 | 47.39% |
| CRWD250417P00260000 | 2024-05-13 12:31PM EDT | 2025-04-17 | 24.94 | 19.30 | 20.50 | 0.00 | - | 1 | 51 | 46.27% |
| CRWD250620P00260000 | 2024-05-13 1:34PM EDT | 2025-06-20 | 28.50 | 22.40 | 25.30 | 0.00 | - | 6 | 173 | 47.15% |
| CRWD251121P00260000 | 2024-05-17 1:54PM EDT | 2025-11-21 | 30.30 | 29.50 | 31.80 | -0.70 | -2.26% | 7 | 3 | 45.34% |
| CRWD260116P00260000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 33.50 | 31.55 | 34.05 | -1.15 | -3.32% | 3 | 95 | 44.93% |
