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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00320000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.50 | 0.20 | 1.65 | +1.17 | +354.55% | 324 | 542 | 62.79% |
| CRWD240510C00320000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 3.50 | 3.10 | 3.75 | +1.24 | +54.87% | 235 | 178 | 50.57% |
| CRWD240517C00320000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.60 | 5.35 | 6.35 | +1.80 | +47.37% | 350 | 1,968 | 49.76% |
| CRWD240524C00320000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 7.77 | 7.50 | 8.60 | +1.84 | +31.03% | 14 | 313 | 49.54% |
| CRWD240531C00320000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 8.75 | 8.75 | 9.35 | +1.25 | +16.67% | 85 | 133 | 45.67% |
| CRWD240607C00320000 | 2024-05-02 11:43AM EDT | 2024-06-07 | 16.20 | 15.40 | 16.20 | +4.20 | +35.00% | 11 | 6 | 58.44% |
| CRWD240621C00320000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 18.20 | 17.90 | 18.45 | +3.64 | +25.00% | 32 | 1,472 | 55.10% |
| CRWD240719C00320000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 21.00 | 21.70 | 22.10 | +1.20 | +6.06% | 47 | 531 | 50.93% |
| CRWD240816C00320000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 26.55 | 25.35 | 25.70 | +1.75 | +7.06% | 8 | 400 | 49.58% |
| CRWD240920C00320000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 32.25 | 31.30 | 31.70 | +2.80 | +9.51% | 43 | 203 | 50.72% |
| CRWD241018C00320000 | 2024-05-01 1:02PM EDT | 2024-10-18 | 29.80 | 34.40 | 35.40 | 0.00 | - | 1 | 147 | 50.47% |
| CRWD241220C00320000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 43.70 | 43.10 | 43.85 | 0.00 | - | 1 | 322 | 51.98% |
| CRWD250117C00320000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 47.60 | 45.10 | 46.70 | +3.00 | +6.73% | 3 | 510 | 51.49% |
| CRWD250321C00320000 | 2024-05-01 2:27PM EDT | 2025-03-21 | 49.73 | 52.30 | 54.30 | 0.00 | - | 3 | 30 | 52.75% |
| CRWD250417C00320000 | 2024-05-02 1:39PM EDT | 2025-04-17 | 55.75 | 54.50 | 57.00 | +5.13 | +10.13% | 20 | 61 | 52.76% |
| CRWD250620C00320000 | 2024-04-24 11:14AM EDT | 2025-06-20 | 57.25 | 59.80 | 63.00 | 0.00 | - | 28 | 87 | 52.97% |
| CRWD251121C00320000 | 2024-04-19 11:06AM EDT | 2025-11-21 | 59.60 | 73.00 | 76.25 | 0.00 | - | 1 | 12 | 54.20% |
| CRWD260116C00320000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 73.50 | 77.20 | 79.40 | 0.00 | - | 1 | 247 | 54.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00320000 | 2024-05-02 11:18AM EDT | 2024-05-03 | 13.89 | 15.85 | 19.00 | -13.01 | -48.36% | 2 | 33 | 63.62% |
| CRWD240510P00320000 | 2024-05-02 1:45PM EDT | 2024-05-10 | 18.75 | 18.95 | 20.65 | -5.53 | -22.78% | 4 | 36 | 53.36% |
| CRWD240517P00320000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 21.45 | 20.70 | 22.65 | -1.00 | -4.45% | 5 | 882 | 49.07% |
| CRWD240524P00320000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 20.75 | 22.80 | 23.80 | -0.20 | -0.95% | 1 | 12 | 45.09% |
| CRWD240531P00320000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 24.19 | 23.90 | 24.75 | -0.71 | -2.85% | 58 | 20 | 42.43% |
| CRWD240621P00320000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 31.53 | 32.05 | 32.95 | -1.63 | -4.92% | 6 | 410 | 50.32% |
| CRWD240719P00320000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 33.75 | 34.75 | 35.25 | -4.40 | -11.53% | 18 | 528 | 45.38% |
| CRWD240816P00320000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 36.30 | 37.20 | 37.75 | -2.90 | -7.40% | 3 | 399 | 42.84% |
| CRWD240920P00320000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 40.60 | 41.65 | 42.00 | -4.60 | -10.18% | 2 | 204 | 42.84% |
| CRWD241018P00320000 | 2024-05-02 11:54AM EDT | 2024-10-18 | 42.85 | 43.55 | 45.30 | -3.25 | -7.05% | 4 | 99 | 43.15% |
| CRWD241220P00320000 | 2024-04-18 10:21AM EDT | 2024-12-20 | 54.15 | 49.50 | 50.40 | 0.00 | - | 3 | 108 | 42.14% |
| CRWD250117P00320000 | 2024-04-25 12:14PM EDT | 2025-01-17 | 55.35 | 50.20 | 52.30 | 0.00 | - | 8 | 357 | 41.67% |
| CRWD250321P00320000 | 2024-05-01 2:22PM EDT | 2025-03-21 | 58.95 | 55.50 | 57.10 | 0.00 | - | 38 | 140 | 41.61% |
| CRWD250417P00320000 | 2024-05-02 1:40PM EDT | 2025-04-17 | 56.95 | 57.05 | 58.15 | -9.70 | -14.55% | 20 | 140 | 40.87% |
| CRWD250620P00320000 | 2024-05-01 1:01PM EDT | 2025-06-20 | 60.50 | 59.65 | 62.00 | -4.30 | -6.64% | 1 | 198 | 40.58% |
| CRWD251121P00320000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 71.25 | 67.20 | 69.40 | 0.00 | - | 12 | 69 | 39.59% |
| CRWD260116P00320000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 72.88 | 69.35 | 71.70 | 0.00 | - | 1 | 159 | 39.24% |
