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:260.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00260000 | 2024-04-22 3:05PM EDT | 2024-05-03 | 31.45 | 36.65 | 39.75 | 0.00 | - | 10 | 20 | 76.27% |
| CRWD240510C00260000 | 2024-04-23 9:37AM EDT | 2024-05-10 | 34.78 | 38.40 | 40.20 | 0.00 | - | 4 | 18 | 51.27% |
| CRWD240517C00260000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 40.10 | 40.00 | 40.90 | 0.00 | - | 11 | 133 | 50.95% |
| CRWD240524C00260000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 41.82 | 40.45 | 42.05 | 0.00 | - | 1 | 4 | 52.81% |
| CRWD240531C00260000 | 2024-04-22 9:50AM EDT | 2024-05-31 | 35.50 | 42.80 | 45.35 | 0.00 | - | 4 | 7 | 55.73% |
| CRWD240621C00260000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 42.60 | 47.55 | 48.70 | -2.70 | -5.96% | 4 | 732 | 56.07% |
| CRWD240719C00260000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 53.47 | 50.95 | 52.00 | 0.00 | - | 3 | 141 | 53.33% |
| CRWD240816C00260000 | 2024-04-22 11:25AM EDT | 2024-08-16 | 43.25 | 53.30 | 54.85 | 0.00 | - | 2 | 93 | 51.07% |
| CRWD240920C00260000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 59.71 | 59.05 | 60.75 | 0.00 | - | 1 | 77 | 53.80% |
| CRWD241018C00260000 | 2024-04-22 12:15PM EDT | 2024-10-18 | 54.18 | 61.35 | 62.65 | 0.00 | - | 2 | 14 | 52.31% |
| CRWD241220C00260000 | 2024-04-15 12:33PM EDT | 2024-12-20 | 76.07 | 69.20 | 70.15 | 0.00 | - | 20 | 124 | 54.13% |
| CRWD250117C00260000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 69.94 | 71.00 | 72.50 | 0.00 | - | 1 | 676 | 53.56% |
| CRWD250321C00260000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 71.93 | 76.75 | 79.60 | -16.62 | -18.77% | 1 | 21 | 54.69% |
| CRWD250417C00260000 | 2024-04-24 2:07PM EDT | 2025-04-17 | 80.30 | 80.25 | 81.15 | 0.00 | - | 1 | 200 | 55.05% |
| CRWD250620C00260000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 74.73 | 84.70 | 87.40 | 0.00 | - | 2 | 96 | 55.50% |
| CRWD251121C00260000 | 2024-04-19 3:48PM EDT | 2025-11-21 | 83.72 | 96.10 | 97.60 | 0.00 | - | 1 | 4 | 55.84% |
| CRWD260116C00260000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 93.88 | 100.10 | 101.50 | 0.00 | - | 1 | 128 | 56.24% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240426P00260000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 941 | 107.81% |
| CRWD240503P00260000 | 2024-04-25 11:46AM EDT | 2024-05-03 | 0.38 | 0.20 | 0.44 | -0.04 | -9.52% | 52 | 99 | 51.76% |
| CRWD240510P00260000 | 2024-04-25 12:51PM EDT | 2024-05-10 | 0.92 | 0.79 | 0.88 | -0.07 | -7.07% | 16 | 120 | 46.70% |
| CRWD240517P00260000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 1.59 | 1.30 | 1.63 | 0.00 | - | 65 | 2,586 | 45.22% |
| CRWD240524P00260000 | 2024-04-25 12:06PM EDT | 2024-05-24 | 2.53 | 2.17 | 2.32 | +0.30 | +13.45% | 26 | 52 | 43.74% |
| CRWD240531P00260000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 4.80 | 4.65 | 5.15 | +1.05 | +28.00% | 3 | 35 | 51.11% |
| CRWD240621P00260000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 8.02 | 7.80 | 8.00 | +0.36 | +4.70% | 16 | 723 | 50.12% |
| CRWD240719P00260000 | 2024-04-25 12:51PM EDT | 2024-07-19 | 10.35 | 9.30 | 10.20 | +0.65 | +6.70% | 28 | 249 | 46.14% |
| CRWD240816P00260000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 13.40 | 12.20 | 12.40 | +0.75 | +5.93% | 50 | 197 | 44.27% |
| CRWD240920P00260000 | 2024-04-25 11:55AM EDT | 2024-09-20 | 17.03 | 15.70 | 15.95 | +1.33 | +8.47% | 11 | 405 | 44.47% |
| CRWD241018P00260000 | 2024-04-23 10:35AM EDT | 2024-10-18 | 17.51 | 17.15 | 17.80 | 0.00 | - | 2 | 32 | 43.49% |
| CRWD241220P00260000 | 2024-04-25 1:16PM EDT | 2024-12-20 | 23.12 | 22.55 | 22.90 | +0.93 | +4.19% | 1 | 120 | 43.60% |
| CRWD250117P00260000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 25.20 | 22.95 | 25.45 | -2.65 | -9.52% | 4 | 412 | 44.18% |
| CRWD250321P00260000 | 2024-04-09 1:35PM EDT | 2025-03-21 | 25.30 | 27.45 | 30.30 | 0.00 | - | 1 | 5 | 44.71% |
| CRWD250417P00260000 | 2024-04-23 2:05PM EDT | 2025-04-17 | 28.50 | 28.60 | 31.05 | 0.00 | - | 9 | 31 | 43.72% |
| CRWD250620P00260000 | 2024-04-19 2:00PM EDT | 2025-06-20 | 36.40 | 31.20 | 33.65 | 0.00 | - | 4 | 162 | 42.60% |
| CRWD251121P00260000 | 2024-02-22 11:31AM EDT | 2025-11-21 | 40.90 | 31.70 | 33.70 | 0.00 | - | 4 | 3 | 36.50% |
| CRWD260116P00260000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 40.97 | 40.65 | 42.00 | 0.00 | - | 38 | 89 | 40.93% |
