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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419C00270000 | 2024-04-17 3:35PM EDT | 2024-04-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CRWD240426C00270000 | 2024-04-17 2:08PM EDT | 2024-04-26 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRWD240503C00270000 | 2024-04-17 1:03PM EDT | 2024-05-03 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240517C00270000 | 2024-04-17 3:05PM EDT | 2024-05-17 | 29.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRWD240531C00270000 | 2024-04-17 10:55AM EDT | 2024-05-31 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD240621C00270000 | 2024-04-15 3:43PM EDT | 2024-06-21 | 42.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CRWD240719C00270000 | 2024-04-16 3:04PM EDT | 2024-07-19 | 45.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD240816C00270000 | 2024-03-15 3:11PM EDT | 2024-08-16 | 68.17 | 56.85 | 57.50 | 0.00 | - | 3 | 69 | 68.95% |
| CRWD240920C00270000 | 2024-04-04 3:27PM EDT | 2024-09-20 | 64.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CRWD241018C00270000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD241220C00270000 | 2024-04-15 11:43AM EDT | 2024-12-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD250117C00270000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 77.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRWD250417C00270000 | 2024-03-07 3:29PM EDT | 2025-04-17 | 102.65 | 88.40 | 90.50 | 0.00 | - | 1 | 22 | 69.93% |
| CRWD250620C00270000 | 2024-04-01 10:18AM EDT | 2025-06-20 | 96.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00270000 | 2024-03-06 11:35AM EDT | 2025-11-21 | 130.00 | 103.40 | 105.65 | 0.00 | - | 8 | 8 | 66.84% |
| CRWD260116C00270000 | 2024-04-16 2:27PM EDT | 2026-01-16 | 96.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240419P00270000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CRWD240426P00270000 | 2024-04-17 3:22PM EDT | 2024-04-26 | 0.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CRWD240503P00270000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CRWD240510P00270000 | 2024-04-17 12:37PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CRWD240517P00270000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| CRWD240524P00270000 | 2024-04-17 2:55PM EDT | 2024-05-24 | 5.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CRWD240621P00270000 | 2024-04-17 2:08PM EDT | 2024-06-21 | 11.69 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CRWD240719P00270000 | 2024-04-17 12:41PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CRWD240816P00270000 | 2024-04-17 3:50PM EDT | 2024-08-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRWD240920P00270000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CRWD241018P00270000 | 2024-04-16 1:42PM EDT | 2024-10-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRWD241220P00270000 | 2024-04-17 12:01PM EDT | 2024-12-20 | 27.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CRWD250117P00270000 | 2024-04-17 11:13AM EDT | 2025-01-17 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD250321P00270000 | 2024-04-16 11:59AM EDT | 2025-03-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CRWD250417P00270000 | 2024-03-06 10:44AM EDT | 2025-04-17 | 25.79 | 29.95 | 30.50 | 0.00 | - | 1 | 18 | 36.95% |
| CRWD250620P00270000 | 2024-04-08 12:20PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CRWD251121P00270000 | 2024-03-07 10:45AM EDT | 2025-11-21 | 41.30 | 38.30 | 39.45 | 0.00 | - | 1 | 12 | 35.82% |
| CRWD260116P00270000 | 2024-04-16 12:28PM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
