拍板:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00300000 | 2024-05-02 3:05PM EDT | 2024-05-03 | 8.64 | 7.70 | 8.20 | +5.00 | +137.36% | 244 | 616 | 68.02% |
| CRWD240510C00300000 | 2024-05-02 3:17PM EDT | 2024-05-10 | 11.30 | 11.35 | 11.65 | +3.96 | +53.95% | 241 | 204 | 51.16% |
| CRWD240517C00300000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 13.80 | 13.80 | 14.10 | +4.30 | +45.26% | 348 | 780 | 48.78% |
| CRWD240524C00300000 | 2024-05-02 9:46AM EDT | 2024-05-24 | 15.33 | 16.10 | 16.45 | +3.18 | +26.17% | 5 | 150 | 48.52% |
| CRWD240531C00300000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 17.81 | 17.65 | 18.10 | +3.31 | +22.83% | 19 | 104 | 47.29% |
| CRWD240607C00300000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 24.71 | 22.95 | 24.95 | +3.46 | +16.28% | 4 | 21 | 57.93% |
| CRWD240621C00300000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 27.15 | 27.05 | 27.35 | +5.35 | +24.54% | 271 | 1,437 | 56.62% |
| CRWD240719C00300000 | 2024-05-02 1:16PM EDT | 2024-07-19 | 32.00 | 30.75 | 31.20 | +6.20 | +24.03% | 7 | 517 | 52.28% |
| CRWD240816C00300000 | 2024-05-02 2:45PM EDT | 2024-08-16 | 35.00 | 34.65 | 34.95 | +5.50 | +18.64% | 5 | 164 | 50.85% |
| CRWD240920C00300000 | 2024-05-02 1:01PM EDT | 2024-09-20 | 42.00 | 40.35 | 41.50 | +6.17 | +17.22% | 8 | 391 | 52.39% |
| CRWD241018C00300000 | 2024-05-02 12:04PM EDT | 2024-10-18 | 45.50 | 43.65 | 45.15 | +8.17 | +21.89% | 2 | 236 | 52.18% |
| CRWD241220C00300000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 55.00 | 52.40 | 52.90 | +7.60 | +16.03% | 1 | 264 | 53.31% |
| CRWD250117C00300000 | 2024-05-02 2:23PM EDT | 2025-01-17 | 55.10 | 55.15 | 55.75 | +3.35 | +6.47% | 5 | 390 | 53.19% |
| CRWD250321C00300000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 64.00 | 61.65 | 62.90 | +2.10 | +3.39% | 3 | 26 | 53.93% |
| CRWD250417C00300000 | 2024-04-23 12:33PM EDT | 2025-04-17 | 60.80 | 64.30 | 65.20 | 0.00 | - | 1 | 74 | 53.99% |
| CRWD250620C00300000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 65.40 | 69.85 | 71.70 | 0.00 | - | 7 | 173 | 54.53% |
| CRWD251121C00300000 | 2024-04-19 3:12PM EDT | 2025-11-21 | 68.10 | 81.85 | 83.25 | 0.00 | - | 1 | 7 | 54.81% |
| CRWD260116C00300000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 87.30 | 84.60 | 89.00 | +5.80 | +7.12% | 2 | 458 | 55.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00300000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 3.90 | 3.95 | 4.20 | -3.90 | -50.00% | 899 | 426 | 63.28% |
| CRWD240510P00300000 | 2024-05-02 2:57PM EDT | 2024-05-10 | 6.75 | 7.05 | 7.35 | -4.90 | -42.06% | 58 | 103 | 47.50% |
| CRWD240517P00300000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 9.45 | 9.35 | 9.55 | -3.90 | -29.21% | 48 | 1,392 | 44.45% |
| CRWD240524P00300000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 11.45 | 11.15 | 11.55 | -3.60 | -23.92% | 25 | 75 | 43.74% |
| CRWD240531P00300000 | 2024-05-01 12:57PM EDT | 2024-05-31 | 17.20 | 12.50 | 13.25 | 0.00 | - | 28 | 42 | 43.26% |
| CRWD240607P00300000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 17.95 | 17.50 | 19.45 | -5.44 | -23.26% | 1 | 8 | 52.67% |
| CRWD240621P00300000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 20.70 | 20.95 | 21.35 | -3.10 | -13.03% | 285 | 1,154 | 50.84% |
| CRWD240719P00300000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 23.40 | 23.70 | 24.15 | -3.93 | -14.38% | 50 | 553 | 46.25% |
| CRWD240816P00300000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 25.50 | 26.15 | 26.60 | -5.15 | -16.80% | 3 | 177 | 43.53% |
| CRWD240920P00300000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 30.55 | 30.70 | 31.00 | +0.35 | +1.16% | 5 | 511 | 43.70% |
| CRWD241018P00300000 | 2024-05-02 10:04AM EDT | 2024-10-18 | 34.29 | 32.80 | 33.55 | -2.41 | -6.57% | 1 | 50 | 43.08% |
| CRWD241220P00300000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 39.80 | 38.40 | 39.50 | 0.00 | - | 2 | 589 | 43.07% |
| CRWD250117P00300000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 40.70 | 40.40 | 40.75 | -0.30 | -0.73% | 25 | 1,140 | 41.94% |
| CRWD250321P00300000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 45.40 | 44.80 | 45.70 | 0.00 | - | 2 | 7 | 42.09% |
| CRWD250417P00300000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 47.94 | 46.35 | 47.30 | 0.00 | - | 4 | 135 | 41.83% |
| CRWD250620P00300000 | 2024-04-29 11:33AM EDT | 2025-06-20 | 48.47 | 49.85 | 51.20 | 0.00 | - | 2 | 315 | 41.58% |
| CRWD251121P00300000 | 2024-04-30 10:00AM EDT | 2025-11-21 | 57.60 | 56.50 | 58.40 | 0.00 | - | 4 | 12 | 40.44% |
| CRWD260116P00300000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 60.00 | 59.60 | 60.85 | -3.20 | -5.06% | 62 | 75 | 40.20% |
