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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00310000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 3.30 | 3.15 | 4.00 | +2.05 | +164.00% | 1,910 | 542 | 98.10% |
| CRWD240510C00310000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 6.39 | 6.00 | 7.10 | +2.24 | +53.98% | 274 | 470 | 52.06% |
| CRWD240517C00310000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 9.41 | 8.95 | 9.30 | +3.36 | +55.54% | 100 | 1,924 | 49.44% |
| CRWD240524C00310000 | 2024-05-02 9:57AM EDT | 2024-05-24 | 12.95 | 11.05 | 12.40 | +3.11 | +31.61% | 6 | 76 | 51.34% |
| CRWD240531C00310000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 12.90 | 12.35 | 13.15 | +1.90 | +17.27% | 149 | 136 | 46.92% |
| CRWD240607C00310000 | 2024-05-02 2:35PM EDT | 2024-06-07 | 20.00 | 19.35 | 20.15 | +3.90 | +24.22% | 9 | 11 | 59.50% |
| CRWD240621C00310000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 22.00 | 21.95 | 22.40 | +4.00 | +22.22% | 111 | 1,129 | 55.90% |
| CRWD240719C00310000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 25.05 | 25.90 | 26.30 | +1.65 | +7.05% | 14 | 293 | 51.76% |
| CRWD240816C00310000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 29.28 | 29.65 | 29.85 | +5.13 | +21.24% | 3 | 213 | 50.00% |
| CRWD240920C00310000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 35.38 | 35.70 | 35.95 | +3.61 | +11.36% | 18 | 306 | 51.45% |
| CRWD241018C00310000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 33.02 | 38.70 | 40.20 | 0.00 | - | 5 | 42 | 51.41% |
| CRWD241220C00310000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 47.30 | 47.35 | 48.85 | 0.00 | - | 2 | 32 | 52.93% |
| CRWD250117C00310000 | 2024-05-02 12:09PM EDT | 2025-01-17 | 50.85 | 50.05 | 51.85 | +8.65 | +20.50% | 4 | 307 | 52.82% |
| CRWD250321C00310000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.35 | 56.85 | 58.75 | 0.00 | - | 3 | 12 | 53.52% |
| CRWD250417C00310000 | 2024-04-19 10:33AM EDT | 2025-04-17 | 47.99 | 59.40 | 60.45 | 0.00 | - | 1 | 53 | 53.24% |
| CRWD250620C00310000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 64.79 | 64.95 | 67.10 | -1.08 | -1.64% | 8 | 84 | 53.82% |
| CRWD251121C00310000 | 2024-04-15 3:57PM EDT | 2025-11-21 | 74.30 | 77.00 | 80.20 | 0.00 | - | 2 | 11 | 54.60% |
| CRWD260116C00310000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 75.50 | 80.00 | 83.20 | 0.00 | - | 1 | 179 | 54.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00310000 | 2024-05-02 11:07AM EDT | 2024-05-03 | 6.71 | 8.15 | 11.95 | -5.62 | -45.58% | 11 | 152 | 98.36% |
| CRWD240510P00310000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 11.93 | 11.60 | 13.70 | -6.37 | -34.81% | 15 | 48 | 50.00% |
| CRWD240517P00310000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 15.12 | 13.95 | 15.10 | -1.26 | -7.69% | 23 | 1,245 | 46.72% |
| CRWD240524P00310000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 16.05 | 15.70 | 17.60 | -4.20 | -20.74% | 92 | 54 | 47.08% |
| CRWD240531P00310000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 17.88 | 17.70 | 18.45 | -1.17 | -6.14% | 8 | 12 | 43.51% |
| CRWD240621P00310000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 25.95 | 26.15 | 26.70 | -0.75 | -2.81% | 31 | 873 | 50.97% |
| CRWD240719P00310000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 27.90 | 28.95 | 29.40 | -6.95 | -19.94% | 23 | 662 | 46.13% |
| CRWD240816P00310000 | 2024-05-02 12:35PM EDT | 2024-08-16 | 31.15 | 31.40 | 31.90 | -5.15 | -14.19% | 2 | 369 | 43.40% |
| CRWD240920P00310000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 36.28 | 35.95 | 36.35 | -0.72 | -1.95% | 4 | 543 | 43.55% |
| CRWD241018P00310000 | 2024-05-02 11:43AM EDT | 2024-10-18 | 37.74 | 38.10 | 38.85 | -4.56 | -10.78% | 1 | 37 | 42.82% |
| CRWD241220P00310000 | 2024-04-25 12:14PM EDT | 2024-12-20 | 48.05 | 43.85 | 45.05 | 0.00 | - | 5 | 187 | 43.00% |
| CRWD250117P00310000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 44.90 | 45.25 | 46.70 | -3.10 | -6.46% | 77 | 364 | 42.25% |
| CRWD250321P00310000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 51.30 | 49.45 | 50.80 | 0.00 | - | 2 | 144 | 41.54% |
| CRWD250417P00310000 | 2024-04-19 10:30AM EDT | 2025-04-17 | 58.75 | 51.25 | 52.65 | 0.00 | - | 35 | 77 | 41.48% |
| CRWD250620P00310000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 54.55 | 55.20 | 56.50 | 0.00 | - | 67 | 124 | 41.17% |
| CRWD251121P00310000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 65.50 | 61.85 | 63.90 | 0.00 | - | 6 | 11 | 40.14% |
| CRWD260116P00310000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 67.70 | 64.15 | 66.35 | 0.00 | - | 3 | 48 | 39.88% |
