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:280.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00280000 | 2024-05-02 10:19AM EDT | 2024-05-03 | 22.71 | 22.15 | 25.05 | -1.03 | -4.34% | 21 | 32 | 71.48% |
| CRWD240510C00280000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 26.10 | 24.55 | 27.25 | +9.28 | +55.17% | 3 | 26 | 58.23% |
| CRWD240517C00280000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 26.00 | 26.95 | 27.95 | +4.54 | +21.16% | 25 | 469 | 51.94% |
| CRWD240524C00280000 | 2024-05-02 10:10AM EDT | 2024-05-24 | 25.54 | 28.75 | 30.55 | +2.53 | +11.00% | 2 | 31 | 52.69% |
| CRWD240531C00280000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 31.00 | 29.90 | 31.15 | +8.20 | +35.96% | 3 | 88 | 51.35% |
| CRWD240621C00280000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 39.20 | 37.35 | 39.20 | +5.20 | +15.29% | 17 | 466 | 57.57% |
| CRWD240719C00280000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 36.20 | 41.90 | 42.90 | 0.00 | - | 9 | 410 | 54.30% |
| CRWD240816C00280000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 46.15 | 45.25 | 46.40 | 0.00 | - | 1 | 30 | 52.35% |
| CRWD240920C00280000 | 2024-04-30 11:18AM EDT | 2024-09-20 | 46.70 | 51.05 | 52.55 | 0.00 | - | 40 | 121 | 54.05% |
| CRWD241018C00280000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 56.35 | 54.00 | 56.30 | +8.35 | +17.40% | 2 | 9 | 53.78% |
| CRWD241220C00280000 | 2024-04-30 2:51PM EDT | 2024-12-20 | 56.05 | 61.50 | 63.45 | 0.00 | - | 7 | 55 | 54.12% |
| CRWD250117C00280000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 52.85 | 64.65 | 66.20 | 0.00 | - | 3 | 623 | 54.26% |
| CRWD250321C00280000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 67.60 | 71.30 | 73.40 | 0.00 | - | 1 | 4 | 55.29% |
| CRWD250417C00280000 | 2024-05-02 1:21PM EDT | 2025-04-17 | 75.70 | 72.25 | 76.00 | +1.60 | +2.16% | 1 | 16 | 54.75% |
| CRWD250620C00280000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 75.16 | 79.55 | 80.75 | 0.00 | - | 20 | 59 | 55.45% |
| CRWD251121C00280000 | 2024-04-19 3:32PM EDT | 2025-11-21 | 75.61 | 90.45 | 93.90 | 0.00 | - | 2 | 5 | 56.14% |
| CRWD260116C00280000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 97.00 | 95.15 | 97.35 | +5.74 | +6.29% | 1 | 213 | 56.44% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00280000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.29 | 0.26 | 0.33 | -0.47 | -61.84% | 135 | 698 | 93.55% |
| CRWD240510P00280000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 1.68 | 1.47 | 1.86 | -1.57 | -48.31% | 58 | 196 | 51.62% |
| CRWD240517P00280000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 3.16 | 2.83 | 3.25 | -1.54 | -32.77% | 90 | 1,020 | 48.10% |
| CRWD240524P00280000 | 2024-05-02 2:55PM EDT | 2024-05-24 | 4.46 | 4.45 | 4.70 | -1.19 | -21.06% | 2 | 116 | 46.53% |
| CRWD240531P00280000 | 2024-05-02 2:02PM EDT | 2024-05-31 | 5.85 | 5.40 | 5.85 | -1.78 | -23.33% | 13 | 219 | 44.93% |
| CRWD240607P00280000 | 2024-05-01 3:03PM EDT | 2024-06-07 | 9.70 | 9.55 | 12.65 | -0.85 | -8.06% | 1 | 47 | 56.96% |
| CRWD240621P00280000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 12.77 | 12.65 | 12.95 | -1.93 | -13.13% | 23 | 785 | 52.69% |
| CRWD240719P00280000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 15.40 | 14.95 | 16.35 | -3.60 | -18.95% | 50 | 1,109 | 49.34% |
| CRWD240816P00280000 | 2024-05-02 12:00PM EDT | 2024-08-16 | 16.80 | 17.50 | 18.00 | -4.95 | -22.76% | 3 | 289 | 45.13% |
| CRWD240920P00280000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 21.70 | 21.35 | 23.20 | -4.05 | -15.73% | 10 | 300 | 46.74% |
| CRWD241018P00280000 | 2024-04-29 10:52AM EDT | 2024-10-18 | 23.10 | 23.90 | 24.45 | 0.00 | - | 6 | 94 | 44.35% |
| CRWD241220P00280000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 30.52 | 28.70 | 31.30 | 0.00 | - | 1 | 52 | 45.57% |
| CRWD250117P00280000 | 2024-05-01 10:41AM EDT | 2025-01-17 | 35.04 | 30.75 | 31.95 | 0.00 | - | 2 | 428 | 43.74% |
| CRWD250321P00280000 | 2024-04-05 12:11PM EDT | 2025-03-21 | 35.55 | 34.20 | 36.20 | +3.40 | +10.58% | 11 | 13 | 43.29% |
| CRWD250417P00280000 | 2024-04-23 2:38PM EDT | 2025-04-17 | 36.31 | 35.90 | 38.40 | 0.00 | - | 3 | 21 | 43.60% |
| CRWD250620P00280000 | 2024-04-22 1:03PM EDT | 2025-06-20 | 44.65 | 40.40 | 41.90 | 0.00 | - | 118 | 282 | 43.03% |
| CRWD251121P00280000 | 2024-04-19 3:31PM EDT | 2025-11-21 | 52.47 | 47.05 | 49.20 | 0.00 | - | 2 | 5 | 42.00% |
| CRWD260116P00280000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 53.18 | 49.45 | 51.25 | 0.00 | - | 1 | 270 | 41.49% |
