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:330.00
認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607C00330000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 10.85 | 9.90 | 11.05 | -2.45 | -18.42% | 580 | 1,346 | 98.16% |
| CRWD240614C00330000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 12.63 | 11.65 | 14.50 | -2.62 | -17.18% | 86 | 401 | 80.43% |
| CRWD240621C00330000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 13.10 | 13.05 | 14.85 | -2.95 | -18.38% | 180 | 2,397 | 68.66% |
| CRWD240628C00330000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 15.00 | 14.05 | 16.15 | -2.90 | -16.20% | 30 | 48 | 62.86% |
| CRWD240705C00330000 | 2024-05-31 12:57PM EDT | 2024-07-05 | 14.75 | 13.85 | 17.65 | -3.01 | -16.95% | 28 | 27 | 57.93% |
| CRWD240712C00330000 | 2024-05-31 2:30PM EDT | 2024-07-12 | 15.76 | 14.85 | 18.55 | -8.94 | -36.19% | 4 | 1 | 55.16% |
| CRWD240719C00330000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 17.15 | 17.55 | 18.05 | -2.95 | -14.68% | 119 | 531 | 53.50% |
| CRWD240816C00330000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 22.25 | 22.05 | 22.40 | -2.40 | -9.74% | 63 | 322 | 50.45% |
| CRWD240920C00330000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 27.90 | 29.10 | 29.60 | -3.80 | -11.99% | 33 | 468 | 52.13% |
| CRWD241018C00330000 | 2024-05-31 2:38PM EDT | 2024-10-18 | 31.32 | 32.75 | 33.45 | -4.48 | -12.51% | 23 | 114 | 51.46% |
| CRWD241220C00330000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 45.40 | 41.40 | 43.90 | 0.00 | - | 13 | 478 | 52.98% |
| CRWD250117C00330000 | 2024-05-31 12:06PM EDT | 2025-01-17 | 44.60 | 44.30 | 46.70 | -2.65 | -5.61% | 41 | 487 | 52.53% |
| CRWD250321C00330000 | 2024-05-30 3:48PM EDT | 2025-03-21 | 61.80 | 50.85 | 55.00 | +7.60 | +14.02% | 2 | 36 | 53.22% |
| CRWD250417C00330000 | 2024-05-28 11:59AM EDT | 2025-04-17 | 79.00 | 53.00 | 56.35 | 0.00 | - | 3 | 122 | 52.43% |
| CRWD250620C00330000 | 2024-05-31 12:20PM EDT | 2025-06-20 | 58.35 | 59.35 | 64.00 | -4.50 | -7.16% | 3 | 153 | 53.40% |
| CRWD251121C00330000 | 2024-05-15 12:23PM EDT | 2025-11-21 | 92.19 | 72.00 | 77.00 | 0.00 | - | 2 | 15 | 53.76% |
| CRWD260116C00330000 | 2024-05-30 3:34PM EDT | 2026-01-16 | 75.34 | 76.55 | 80.85 | -6.16 | -7.56% | 4 | 601 | 53.88% |
| CRWD260618C00330000 | 2024-05-31 10:08AM EDT | 2026-06-18 | 92.77 | 87.00 | 91.50 | -6.39 | -6.44% | 4 | 1 | 54.21% |
| CRWD261218C00330000 | 2024-05-30 12:49PM EDT | 2026-12-18 | 108.00 | 98.00 | 102.50 | 0.00 | - | 2 | 2 | 54.44% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240607P00330000 | 2024-05-31 3:06PM EDT | 2024-06-07 | 27.00 | 25.60 | 28.25 | +0.25 | +0.93% | 107 | 299 | 98.89% |
| CRWD240614P00330000 | 2024-05-31 12:11PM EDT | 2024-06-14 | 32.46 | 27.85 | 30.45 | +4.53 | +16.22% | 9 | 151 | 79.36% |
| CRWD240621P00330000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 31.50 | 28.35 | 30.45 | +2.70 | +9.38% | 163 | 1,407 | 65.66% |
| CRWD240628P00330000 | 2024-05-31 2:17PM EDT | 2024-06-28 | 33.56 | 28.85 | 31.80 | +6.91 | +25.93% | 22 | 63 | 59.60% |
| CRWD240705P00330000 | 2024-05-31 2:24PM EDT | 2024-07-05 | 34.09 | 29.40 | 32.95 | +9.88 | +40.81% | 1 | 23 | 55.56% |
| CRWD240712P00330000 | 2024-05-30 3:59PM EDT | 2024-07-12 | 31.62 | 29.85 | 33.90 | 0.00 | - | 4 | 2 | 52.40% |
| CRWD240719P00330000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 34.77 | 31.95 | 32.80 | +1.92 | +5.84% | 602 | 416 | 50.57% |
| CRWD240816P00330000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 35.80 | 35.05 | 36.05 | +0.65 | +1.85% | 55 | 427 | 46.07% |
| CRWD240920P00330000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 40.90 | 40.50 | 40.95 | +0.45 | +1.11% | 35 | 792 | 45.31% |
| CRWD241018P00330000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 42.90 | 42.70 | 43.60 | 0.00 | - | 7 | 236 | 43.95% |
| CRWD241220P00330000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 47.75 | 49.00 | 52.35 | 0.00 | - | 24 | 145 | 45.88% |
| CRWD250117P00330000 | 2024-05-31 10:22AM EDT | 2025-01-17 | 51.90 | 50.65 | 52.80 | +0.60 | +1.17% | 58 | 187 | 43.47% |
| CRWD250321P00330000 | 2024-05-28 12:19PM EDT | 2025-03-21 | 41.86 | 54.65 | 57.95 | 0.00 | - | 1 | 27 | 43.12% |
| CRWD250417P00330000 | 2024-05-28 3:34PM EDT | 2025-04-17 | 43.40 | 55.90 | 59.75 | 0.00 | - | 27 | 254 | 42.81% |
| CRWD250620P00330000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 47.92 | 59.00 | 63.90 | 0.00 | - | 1 | 104 | 42.33% |
| CRWD251121P00330000 | 2024-05-14 3:38PM EDT | 2025-11-21 | 63.40 | 66.65 | 70.95 | 0.00 | - | 3 | 12 | 40.45% |
| CRWD260116P00330000 | 2024-05-30 1:01PM EDT | 2026-01-16 | 68.80 | 69.40 | 71.35 | 0.00 | - | 15 | 71 | 38.76% |
| CRWD261218P00330000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 78.25 | 80.00 | 85.00 | 0.00 | - | 3 | 3 | 37.94% |
