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:150.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00150000 | 2024-04-19 10:07AM EDT | 2024-04-19 | 138.99 | 130.30 | 134.35 | -7.31 | -5.00% | 2 | 21 | 742.77% |
| CRWD240517C00150000 | 2024-03-13 12:43PM EDT | 2024-05-17 | 181.53 | 157.70 | 160.90 | 0.00 | - | 3 | 3 | 330.36% |
| CRWD240621C00150000 | 2024-04-17 2:16PM EDT | 2024-06-21 | 146.61 | 133.20 | 135.25 | 0.00 | - | 1 | 263 | 91.38% |
| CRWD240719C00150000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 168.07 | 132.60 | 136.80 | 0.00 | - | 2 | 10 | 80.51% |
| CRWD240920C00150000 | 2024-02-13 10:30AM EDT | 2024-09-20 | 162.80 | 181.80 | 185.50 | 0.00 | - | 3 | 31 | 205.77% |
| CRWD250117C00150000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 155.25 | 139.50 | 143.40 | 0.00 | - | 3 | 479 | 68.79% |
| CRWD250417C00150000 | 2024-04-05 1:57PM EDT | 2025-04-17 | 178.00 | 143.50 | 146.95 | 0.00 | - | 2 | 8 | 67.65% |
| CRWD250620C00150000 | 2024-01-08 11:01AM EDT | 2025-06-20 | 124.10 | 181.05 | 185.85 | 0.00 | - | 1 | 27 | 123.51% |
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 2025-11-21 | 179.04 | 152.00 | 155.50 | 0.00 | - | 2 | 1 | 66.09% |
| CRWD260116C00150000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 166.60 | 154.00 | 159.00 | 0.00 | - | 7 | 82 | 66.76% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00150000 | 2024-03-25 10:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 981 | 418.75% |
| CRWD240517P00150000 | 2024-04-05 10:22AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 57 | 81.25% |
| CRWD240621P00150000 | 2024-04-03 1:20PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.53 | 0.00 | - | 1 | 1,895 | 69.04% |
| CRWD240719P00150000 | 2024-04-03 11:58AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.90 | 0.00 | - | 2 | 216 | 62.67% |
| CRWD240920P00150000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 1.09 | 0.70 | 1.09 | +0.27 | +32.93% | 6 | 102 | 52.73% |
| CRWD241220P00150000 | 2024-04-08 2:42PM EDT | 2024-12-20 | 1.79 | 2.04 | 3.45 | 0.00 | - | 3 | 34 | 52.53% |
| CRWD250117P00150000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 2.92 | 2.49 | 4.30 | +0.33 | +12.74% | 1 | 1,444 | 52.39% |
| CRWD250417P00150000 | 2024-04-17 1:01PM EDT | 2025-04-17 | 4.60 | 4.85 | 5.65 | 0.00 | - | 1 | 10 | 51.00% |
| CRWD250620P00150000 | 2024-03-21 10:03AM EDT | 2025-06-20 | 6.24 | 6.00 | 6.40 | +1.53 | +32.48% | 1 | 78 | 49.81% |
| CRWD251121P00150000 | 2024-04-04 3:56PM EDT | 2025-11-21 | 7.70 | 8.95 | 9.35 | 0.00 | - | 1 | 21 | 48.18% |
| CRWD260116P00150000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 8.86 | 9.70 | 11.35 | 0.00 | - | 1 | 74 | 49.23% |
