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:300.00
認購期權
2024年5月24日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.00 | 0.00 | - | 36 | 156 | 2024-05-24 | 0.17 | -0.10 | -37.04% | 152 | 285 |
| 45.37 | +3.82 | +9.19% | 22 | 127 | 2024-05-31 | 0.38 | -0.39 | -50.65% | 48 | 199 |
| 50.00 | +4.55 | +10.01% | 3 | 23 | 2024-06-07 | 4.06 | -1.34 | -24.81% | 26 | 67 |
| 48.51 | 0.00 | - | 1 | 46 | 2024-06-14 | 5.37 | -1.23 | -18.64% | 17 | 35 |
| 51.46 | +2.81 | +5.78% | 6 | 1,369 | 2024-06-21 | 5.70 | -1.55 | -21.38% | 282 | 1,808 |
| 52.07 | +52.07 | - | - | 2 | 2024-06-28 | 6.30 | -1.65 | -20.75% | 17 | 39 |
| 56.25 | +1.67 | +3.06% | 8 | 487 | 2024-07-19 | 8.18 | -1.67 | -16.95% | 30 | 931 |
| 60.60 | +2.60 | +4.48% | 17 | 156 | 2024-08-16 | 10.67 | -2.03 | -15.98% | 48 | 364 |
| 66.30 | +1.30 | +2.00% | 7 | 389 | 2024-09-20 | 15.45 | -1.62 | -9.49% | 71 | 699 |
| 56.42 | 0.00 | - | 4 | 234 | 2024-10-18 | 18.15 | -1.60 | -8.10% | 10 | 74 |
| 76.67 | 0.00 | - | 6 | 272 | 2024-12-20 | 25.20 | 0.00 | - | 12 | 600 |
| 82.48 | +2.68 | +3.36% | 36 | 377 | 2025-01-17 | 27.10 | -0.60 | -2.17% | 257 | 1,147 |
| 86.60 | +8.40 | +10.74% | 1 | 31 | 2025-03-21 | 31.60 | -13.80 | -30.40% | 1 | 7 |
| 77.70 | 0.00 | - | 1 | 72 | 2025-04-17 | 47.94 | 0.00 | - | 4 | 135 |
| 82.75 | 0.00 | - | 12 | 164 | 2025-06-20 | 42.10 | 0.00 | - | 5 | 319 |
| 68.10 | 0.00 | - | 1 | 7 | 2025-11-21 | 49.40 | 0.00 | - | 5 | 17 |
| 117.00 | +2.73 | +2.39% | 3 | 457 | 2026-01-16 | 47.10 | -1.53 | -3.15% | 241 | 134 |
