拍板:270.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517C00270000 | 2024-05-15 1:19PM EDT | 2024-05-17 | 70.00 | 70.90 | 73.90 | +10.78 | +18.20% | 1 | 174 | 153.47% |
| CRWD240524C00270000 | 2024-05-15 9:48AM EDT | 2024-05-24 | 66.51 | 70.90 | 74.10 | +22.33 | +50.54% | 10 | 17 | 88.16% |
| CRWD240531C00270000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 39.09 | 71.10 | 74.20 | 0.00 | - | 4 | 21 | 69.04% |
| CRWD240607C00270000 | 2024-05-14 3:47PM EDT | 2024-06-07 | 62.80 | 73.20 | 75.65 | 0.00 | - | 4 | 5 | 60.61% |
| CRWD240621C00270000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 75.45 | 75.05 | 76.40 | +19.30 | +34.37% | 12 | 411 | 57.19% |
| CRWD240719C00270000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 78.53 | 78.45 | 79.70 | +11.21 | +16.65% | 3 | 189 | 55.90% |
| CRWD240816C00270000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 61.93 | 81.05 | 82.05 | 0.00 | - | 1 | 95 | 53.17% |
| CRWD240920C00270000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 65.45 | 85.95 | 87.10 | 0.00 | - | 1 | 152 | 55.03% |
| CRWD241018C00270000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 62.45 | 88.95 | 90.50 | 0.00 | - | 6 | 26 | 55.08% |
| CRWD241220C00270000 | 2024-05-15 11:37AM EDT | 2024-12-20 | 92.18 | 96.05 | 97.25 | +13.72 | +17.49% | 2 | 29 | 55.54% |
| CRWD250117C00270000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 79.25 | 98.65 | 100.65 | 0.00 | - | 1 | 1,335 | 55.86% |
| CRWD250417C00270000 | 2024-05-15 1:46PM EDT | 2025-04-17 | 108.53 | 107.85 | 108.75 | +9.43 | +9.52% | 2 | 29 | 56.42% |
| CRWD250620C00270000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 94.65 | 112.95 | 114.55 | 0.00 | - | 1 | 274 | 56.60% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 2025-11-21 | 94.60 | 125.10 | 127.00 | 0.00 | - | 11 | 19 | 57.39% |
| CRWD260116C00270000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 103.79 | 129.70 | 132.80 | 0.00 | - | 1 | 80 | 58.43% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240517P00270000 | 2024-05-14 3:28PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.24 | 0.00 | - | 28 | 650 | 116.02% |
| CRWD240524P00270000 | 2024-05-15 12:01PM EDT | 2024-05-24 | 0.02 | 0.04 | 0.34 | -0.08 | -80.00% | 8 | 145 | 67.38% |
| CRWD240531P00270000 | 2024-05-15 2:38PM EDT | 2024-05-31 | 0.20 | 0.11 | 0.20 | -0.06 | -23.08% | 30 | 159 | 50.20% |
| CRWD240607P00270000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 1.44 | 1.40 | 1.61 | -0.89 | -38.20% | 5 | 92 | 63.16% |
| CRWD240614P00270000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 2.21 | 1.82 | 2.07 | -0.83 | -27.30% | 6 | 18 | 59.06% |
| CRWD240621P00270000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 2.21 | 2.20 | 2.29 | -1.02 | -31.58% | 198 | 1,383 | 55.31% |
| CRWD240628P00270000 | 2024-05-15 2:03PM EDT | 2024-06-28 | 2.61 | 2.49 | 2.91 | -1.80 | -40.82% | 14 | 12 | 53.36% |
| CRWD240719P00270000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 4.05 | 3.90 | 4.05 | -1.30 | -24.30% | 52 | 331 | 49.50% |
| CRWD240816P00270000 | 2024-05-15 1:20PM EDT | 2024-08-16 | 6.12 | 5.85 | 6.00 | -2.08 | -25.37% | 7 | 319 | 47.11% |
| CRWD240920P00270000 | 2024-05-14 3:51PM EDT | 2024-09-20 | 10.85 | 8.85 | 9.20 | -0.33 | -2.95% | 1 | 678 | 47.08% |
| CRWD241018P00270000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 10.80 | 10.65 | 10.90 | -3.47 | -24.32% | 3 | 688 | 45.72% |
| CRWD241220P00270000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 19.40 | 15.60 | 16.15 | 0.00 | - | 1 | 274 | 46.00% |
| CRWD250117P00270000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 17.35 | 17.05 | 17.75 | -2.64 | -13.21% | 14 | 665 | 45.35% |
| CRWD250321P00270000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 27.95 | 21.40 | 21.85 | 0.00 | - | 1 | 132 | 44.98% |
| CRWD250417P00270000 | 2024-05-06 3:40PM EDT | 2025-04-17 | 29.20 | 23.10 | 23.60 | 0.00 | - | 8 | 29 | 44.95% |
| CRWD250620P00270000 | 2024-04-23 1:50PM EDT | 2025-06-20 | 27.75 | 26.70 | 27.35 | -8.04 | -22.46% | 2 | 168 | 44.70% |
| CRWD251121P00270000 | 2024-05-10 10:33AM EDT | 2025-11-21 | 38.60 | 34.10 | 35.10 | 0.00 | - | 3 | 20 | 43.99% |
| CRWD260116P00270000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 37.00 | 36.60 | 38.00 | -4.57 | -10.99% | 150 | 358 | 44.03% |
