香港股市 已收市

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
320.59-1.66 (-0.52%)
收市:04:00PM EDT
321.25 +0.66 (+0.21%)
收市後: 07:59PM EDT
價內期權
拍板:250.00
認購期權範圍2024年4月5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
CRWD240405C002500002024-03-28 1:21PM EDT2024-04-0571.7669.3572.95-4.28-5.63%29093.41%
CRWD240412C002500002024-03-21 9:38AM EDT2024-04-1278.0069.4573.250.00-1272.22%
CRWD240419C002500002024-03-28 2:44PM EDT2024-04-1971.5070.0073.60-9.50-11.73%260465.65%
CRWD240426C002500002024-03-19 1:34PM EDT2024-04-2669.8470.4573.950.00-5661.02%
CRWD240517C002500002024-03-28 3:50PM EDT2024-05-1774.0072.0075.65+1.95+2.71%37455.76%
CRWD240621C002500002024-03-28 10:43AM EDT2024-06-2184.0777.5578.25+3.16+3.91%181555.84%
CRWD240719C002500002024-03-27 12:27PM EDT2024-07-1983.7579.0080.650.00-513053.00%
CRWD240816C002500002024-03-22 3:34PM EDT2024-08-1683.4082.2583.20-5.40-6.08%103253.18%
CRWD240920C002500002024-03-26 1:56PM EDT2024-09-2095.1286.0587.350.00-124254.20%
CRWD241018C002500002024-03-28 1:18PM EDT2024-10-1889.9888.2089.80-7.72-7.90%23253.75%
CRWD241220C002500002024-03-08 4:49PM EDT2024-12-20101.4894.6096.250.00-122855.00%
CRWD250117C002500002024-03-28 12:23PM EDT2025-01-17100.1597.1598.35+2.65+2.72%155555.02%
CRWD250321C002500002024-03-28 10:52AM EDT2025-03-21108.50103.05104.15-2.32-2.09%5456.00%
CRWD250417C002500002024-03-15 12:58PM EDT2025-04-17105.66105.30106.150.00-13656.10%
CRWD250620C002500002024-03-28 3:54PM EDT2025-06-20111.00110.00111.30-3.40-2.97%32,20056.43%
CRWD251121C002500002024-03-15 1:00PM EDT2025-11-21121.20118.80121.250.00-1556.01%
CRWD260116C002500002024-03-28 9:54AM EDT2026-01-16128.95122.65124.65+2.35+1.86%154056.28%
認沽盤範圍2024年4月5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
CRWD240405P002500002024-03-26 12:55PM EDT2024-04-050.150.000.41+0.13+650.00%55379.39%
CRWD240412P002500002024-03-27 12:33PM EDT2024-04-120.120.030.450.00-267259.33%
CRWD240419P002500002024-03-28 3:43PM EDT2024-04-190.140.100.26-0.09-39.13%669849.56%
CRWD240426P002500002024-03-22 9:33AM EDT2024-04-260.450.111.620.00-21053.30%
CRWD240503P002500002024-03-27 9:59AM EDT2024-05-030.490.131.700.00-1155.49%
CRWD240517P002500002024-03-28 2:27PM EDT2024-05-171.131.011.29-0.07-5.83%1173144.18%
CRWD240621P002500002024-03-28 2:19PM EDT2024-06-214.104.004.15-0.05-1.20%567846.09%
CRWD240719P002500002024-03-28 2:27PM EDT2024-07-195.505.355.550.00-335243.93%
CRWD240816P002500002024-03-26 2:01PM EDT2024-08-166.266.957.100.00-217742.91%
CRWD240920P002500002024-03-27 9:46AM EDT2024-09-209.609.6510.150.00-129644.14%
CRWD241018P002500002024-03-28 10:08AM EDT2024-10-1810.7510.8011.35+0.27+2.58%5842.97%
CRWD241220P002500002024-03-22 3:29PM EDT2024-12-2015.3715.3515.800.00-216243.62%
CRWD250117P002500002024-03-28 11:37AM EDT2025-01-1716.5616.5517.10+0.21+1.28%260643.11%
CRWD250417P002500002024-03-08 1:52PM EDT2025-04-1723.8521.6522.300.00-35043.22%
CRWD250620P002500002024-03-20 2:42PM EDT2025-06-2024.3024.5526.000.00-423443.53%
CRWD251121P002500002024-03-06 11:48AM EDT2025-11-2128.8129.1531.050.00-2441.62%
CRWD260116P002500002024-03-27 12:05PM EDT2026-01-1632.8030.6033.000.00-3116941.29%