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:340.00
認購期權
2024年5月24日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | +3.28 | +42.49% | 320 | 428 | 2024-05-24 | 4.60 | +4.60 | -31.93% | 507 | 430 |
| 13.30 | +3.50 | +35.71% | 796 | 284 | 2024-05-31 | 6.67 | -3.13 | -31.94% | 142 | 83 |
| 23.54 | +3.24 | +15.96% | 63 | 123 | 2024-06-07 | 17.02 | -2.68 | -13.60% | 31 | 45 |
| 25.04 | +0.44 | +1.79% | 46 | 23 | 2024-06-14 | 18.43 | +18.43 | - | 9 | 6 |
| 26.60 | +3.68 | +16.06% | 737 | 1,380 | 2024-06-21 | 19.17 | -3.32 | -14.76% | 133 | 520 |
| 27.27 | +2.87 | +11.76% | 10 | 9 | 2024-06-28 | 20.45 | +20.45 | - | 1 | 7 |
| 31.15 | +3.05 | +10.85% | 93 | 489 | 2024-07-19 | 22.45 | -2.85 | -11.26% | 13 | 260 |
| 35.40 | +2.95 | +9.09% | 28 | 537 | 2024-08-16 | 25.60 | -3.05 | -10.65% | 21 | 102 |
| 43.20 | +3.70 | +9.37% | 8 | 637 | 2024-09-20 | 31.45 | -1.95 | -5.84% | 12 | 164 |
| 46.59 | +1.20 | +2.64% | 6 | 95 | 2024-10-18 | 36.40 | 0.00 | - | 2 | 448 |
| 57.03 | +3.03 | +5.61% | 11 | 201 | 2024-12-20 | 42.95 | 0.00 | - | 8 | 238 |
| 60.30 | +1.50 | +2.55% | 44 | 564 | 2025-01-17 | 44.00 | -1.41 | -3.11% | 1 | 121 |
| 67.85 | +0.38 | +0.56% | 2 | 10 | 2025-03-21 | 49.15 | -15.70 | -24.21% | 3 | 49 |
| 69.38 | +0.43 | +0.62% | 1 | 145 | 2025-04-17 | 51.10 | 0.00 | - | 1 | 16 |
| 78.00 | +2.45 | +3.24% | 5 | 90 | 2025-06-20 | 73.60 | 0.00 | - | 5 | 15 |
| 91.00 | 0.00 | - | 1 | 7 | 2025-11-21 | 68.75 | 0.00 | - | 2 | 41 |
| 95.90 | +0.55 | +0.58% | 1 | 493 | 2026-01-16 | 66.86 | 0.00 | - | 1 | 35 |
