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 |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405C00250000 | 2024-03-28 1:21PM EDT | 2024-04-05 | 71.76 | 69.35 | 72.95 | -4.28 | -5.63% | 2 | 90 | 93.41% |
CRWD240412C00250000 | 2024-03-21 9:38AM EDT | 2024-04-12 | 78.00 | 69.45 | 73.25 | 0.00 | - | 1 | 2 | 72.22% |
CRWD240419C00250000 | 2024-03-28 2:44PM EDT | 2024-04-19 | 71.50 | 70.00 | 73.60 | -9.50 | -11.73% | 2 | 604 | 65.65% |
CRWD240426C00250000 | 2024-03-19 1:34PM EDT | 2024-04-26 | 69.84 | 70.45 | 73.95 | 0.00 | - | 5 | 6 | 61.02% |
CRWD240517C00250000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 74.00 | 72.00 | 75.65 | +1.95 | +2.71% | 3 | 74 | 55.76% |
CRWD240621C00250000 | 2024-03-28 10:43AM EDT | 2024-06-21 | 84.07 | 77.55 | 78.25 | +3.16 | +3.91% | 1 | 815 | 55.84% |
CRWD240719C00250000 | 2024-03-27 12:27PM EDT | 2024-07-19 | 83.75 | 79.00 | 80.65 | 0.00 | - | 5 | 130 | 53.00% |
CRWD240816C00250000 | 2024-03-22 3:34PM EDT | 2024-08-16 | 83.40 | 82.25 | 83.20 | -5.40 | -6.08% | 10 | 32 | 53.18% |
CRWD240920C00250000 | 2024-03-26 1:56PM EDT | 2024-09-20 | 95.12 | 86.05 | 87.35 | 0.00 | - | 1 | 242 | 54.20% |
CRWD241018C00250000 | 2024-03-28 1:18PM EDT | 2024-10-18 | 89.98 | 88.20 | 89.80 | -7.72 | -7.90% | 2 | 32 | 53.75% |
CRWD241220C00250000 | 2024-03-08 4:49PM EDT | 2024-12-20 | 101.48 | 94.60 | 96.25 | 0.00 | - | 1 | 228 | 55.00% |
CRWD250117C00250000 | 2024-03-28 12:23PM EDT | 2025-01-17 | 100.15 | 97.15 | 98.35 | +2.65 | +2.72% | 1 | 555 | 55.02% |
CRWD250321C00250000 | 2024-03-28 10:52AM EDT | 2025-03-21 | 108.50 | 103.05 | 104.15 | -2.32 | -2.09% | 5 | 4 | 56.00% |
CRWD250417C00250000 | 2024-03-15 12:58PM EDT | 2025-04-17 | 105.66 | 105.30 | 106.15 | 0.00 | - | 1 | 36 | 56.10% |
CRWD250620C00250000 | 2024-03-28 3:54PM EDT | 2025-06-20 | 111.00 | 110.00 | 111.30 | -3.40 | -2.97% | 3 | 2,200 | 56.43% |
CRWD251121C00250000 | 2024-03-15 1:00PM EDT | 2025-11-21 | 121.20 | 118.80 | 121.25 | 0.00 | - | 1 | 5 | 56.01% |
CRWD260116C00250000 | 2024-03-28 9:54AM EDT | 2026-01-16 | 128.95 | 122.65 | 124.65 | +2.35 | +1.86% | 1 | 540 | 56.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405P00250000 | 2024-03-26 12:55PM EDT | 2024-04-05 | 0.15 | 0.00 | 0.41 | +0.13 | +650.00% | 5 | 53 | 79.39% |
CRWD240412P00250000 | 2024-03-27 12:33PM EDT | 2024-04-12 | 0.12 | 0.03 | 0.45 | 0.00 | - | 2 | 672 | 59.33% |
CRWD240419P00250000 | 2024-03-28 3:43PM EDT | 2024-04-19 | 0.14 | 0.10 | 0.26 | -0.09 | -39.13% | 6 | 698 | 49.56% |
CRWD240426P00250000 | 2024-03-22 9:33AM EDT | 2024-04-26 | 0.45 | 0.11 | 1.62 | 0.00 | - | 2 | 10 | 53.30% |
CRWD240503P00250000 | 2024-03-27 9:59AM EDT | 2024-05-03 | 0.49 | 0.13 | 1.70 | 0.00 | - | 1 | 1 | 55.49% |
CRWD240517P00250000 | 2024-03-28 2:27PM EDT | 2024-05-17 | 1.13 | 1.01 | 1.29 | -0.07 | -5.83% | 11 | 731 | 44.18% |
CRWD240621P00250000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.15 | -0.05 | -1.20% | 5 | 678 | 46.09% |
CRWD240719P00250000 | 2024-03-28 2:27PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.55 | 0.00 | - | 3 | 352 | 43.93% |
CRWD240816P00250000 | 2024-03-26 2:01PM EDT | 2024-08-16 | 6.26 | 6.95 | 7.10 | 0.00 | - | 2 | 177 | 42.91% |
CRWD240920P00250000 | 2024-03-27 9:46AM EDT | 2024-09-20 | 9.60 | 9.65 | 10.15 | 0.00 | - | 1 | 296 | 44.14% |
CRWD241018P00250000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 10.75 | 10.80 | 11.35 | +0.27 | +2.58% | 5 | 8 | 42.97% |
CRWD241220P00250000 | 2024-03-22 3:29PM EDT | 2024-12-20 | 15.37 | 15.35 | 15.80 | 0.00 | - | 2 | 162 | 43.62% |
CRWD250117P00250000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 16.56 | 16.55 | 17.10 | +0.21 | +1.28% | 2 | 606 | 43.11% |
CRWD250417P00250000 | 2024-03-08 1:52PM EDT | 2025-04-17 | 23.85 | 21.65 | 22.30 | 0.00 | - | 3 | 50 | 43.22% |
CRWD250620P00250000 | 2024-03-20 2:42PM EDT | 2025-06-20 | 24.30 | 24.55 | 26.00 | 0.00 | - | 4 | 234 | 43.53% |
CRWD251121P00250000 | 2024-03-06 11:48AM EDT | 2025-11-21 | 28.81 | 29.15 | 31.05 | 0.00 | - | 2 | 4 | 41.62% |
CRWD260116P00250000 | 2024-03-27 12:05PM EDT | 2026-01-16 | 32.80 | 30.60 | 33.00 | 0.00 | - | 31 | 169 | 41.29% |