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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503C00330000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.40 | 0.21 | 0.70 | +0.28 | +233.33% | 131 | 582 | 103.52% |
| CRWD240510C00330000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 1.90 | 1.57 | 2.05 | +0.75 | +65.22% | 106 | 313 | 52.87% |
| CRWD240517C00330000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 3.57 | 3.45 | 3.80 | +1.16 | +48.13% | 186 | 2,024 | 50.60% |
| CRWD240524C00330000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 5.48 | 4.95 | 5.30 | +1.18 | +27.44% | 9 | 150 | 48.24% |
| CRWD240531C00330000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 6.40 | 6.10 | 7.30 | +1.40 | +28.00% | 130 | 148 | 48.99% |
| CRWD240607C00330000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 11.80 | 12.15 | 14.55 | +1.80 | +18.00% | 15 | 25 | 61.42% |
| CRWD240621C00330000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 15.00 | 14.50 | 15.80 | +2.13 | +16.55% | 289 | 1,297 | 56.34% |
| CRWD240719C00330000 | 2024-05-02 1:11PM EDT | 2024-07-19 | 19.45 | 18.05 | 18.50 | +5.35 | +37.94% | 11 | 522 | 50.89% |
| CRWD240816C00330000 | 2024-05-02 12:40PM EDT | 2024-08-16 | 22.25 | 21.50 | 22.00 | +6.85 | +44.48% | 4 | 261 | 49.48% |
| CRWD240920C00330000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 26.83 | 27.45 | 27.90 | +2.29 | +9.33% | 7 | 365 | 50.52% |
| CRWD241018C00330000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 26.30 | 30.45 | 31.40 | 0.00 | - | 1 | 40 | 50.11% |
| CRWD241220C00330000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 33.00 | 39.10 | 40.45 | 0.00 | - | 1 | 465 | 51.94% |
| CRWD250117C00330000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 42.50 | 41.95 | 42.85 | +5.00 | +13.33% | 1 | 357 | 51.63% |
| CRWD250321C00330000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 36.00 | 48.60 | 50.25 | 0.00 | - | 1 | 15 | 52.50% |
| CRWD250417C00330000 | 2024-05-01 2:47PM EDT | 2025-04-17 | 48.85 | 51.05 | 52.00 | 0.00 | - | 1 | 129 | 52.21% |
| CRWD250620C00330000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 56.80 | 56.00 | 59.90 | 0.00 | - | 8 | 134 | 53.02% |
| CRWD251121C00330000 | 2024-04-17 11:40AM EDT | 2025-11-21 | 62.40 | 69.05 | 71.10 | 0.00 | - | 1 | 15 | 53.41% |
| CRWD260116C00330000 | 2024-05-01 3:12PM EDT | 2026-01-16 | 71.92 | 73.80 | 76.45 | 0.00 | - | 3 | 642 | 54.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240503P00330000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 27.75 | 25.10 | 29.10 | 0.00 | - | 1 | 100 | 111.91% |
| CRWD240510P00330000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 24.98 | 26.65 | 29.30 | +1.06 | +4.43% | 1 | 5 | 50.00% |
| CRWD240517P00330000 | 2024-05-02 1:06PM EDT | 2024-05-17 | 27.27 | 28.55 | 30.25 | -6.60 | -19.49% | 6 | 583 | 50.56% |
| CRWD240531P00330000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 31.75 | 30.05 | 33.25 | 0.00 | - | 1 | 7 | 47.26% |
| CRWD240621P00330000 | 2024-05-02 1:06PM EDT | 2024-06-21 | 37.47 | 38.05 | 39.80 | -5.84 | -13.48% | 24 | 897 | 50.02% |
| CRWD240719P00330000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 40.35 | 40.50 | 42.70 | -5.10 | -11.22% | 8 | 370 | 47.14% |
| CRWD240816P00330000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 42.70 | 42.65 | 44.55 | -7.75 | -15.36% | 3 | 335 | 43.38% |
| CRWD240920P00330000 | 2024-04-30 11:36AM EDT | 2024-09-20 | 50.95 | 47.65 | 48.25 | 0.00 | - | 3 | 739 | 42.64% |
| CRWD241018P00330000 | 2024-05-02 11:53AM EDT | 2024-10-18 | 49.00 | 49.70 | 50.65 | -4.00 | -7.55% | 2 | 283 | 41.90% |
| CRWD241220P00330000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 55.24 | 55.40 | 57.10 | 0.00 | - | 3 | 139 | 42.49% |
| CRWD250117P00330000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 58.15 | 56.15 | 58.20 | 0.00 | - | 5 | 156 | 41.22% |
| CRWD250321P00330000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 62.75 | 60.25 | 62.45 | 0.00 | - | 1 | 27 | 40.72% |
| CRWD250417P00330000 | 2024-04-11 2:41PM EDT | 2025-04-17 | 56.49 | 62.75 | 63.95 | 0.00 | - | 2 | 247 | 40.38% |
| CRWD250620P00330000 | 2024-04-23 10:46AM EDT | 2025-06-20 | 67.42 | 65.25 | 67.65 | 0.00 | - | 5 | 101 | 40.00% |
| CRWD251121P00330000 | 2024-04-22 2:20PM EDT | 2025-11-21 | 77.25 | 73.15 | 75.20 | 0.00 | - | - | 2 | 39.16% |
| CRWD260116P00330000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 79.45 | 75.80 | 77.35 | 0.00 | - | 6 | 58 | 38.73% |
