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:340.00
認購期權
2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.31 | -11.99 | -97.48% | 3,847 | 511 | 2024-05-31 | 24.69 | +23.07 | +1,424.07% | 279 | 815 |
| 10.06 | -13.69 | -57.64% | 985 | 369 | 2024-06-07 | 33.45 | +19.91 | +147.05% | 71 | 220 |
| 11.85 | -14.20 | -54.20% | 62 | 52 | 2024-06-14 | 33.21 | +17.76 | +114.95% | 17 | 38 |
| 12.22 | -14.88 | -54.91% | 241 | 1,569 | 2024-06-21 | 35.50 | +19.15 | +117.13% | 120 | 549 |
| 14.01 | -14.79 | -51.35% | 10 | 15 | 2024-06-28 | 28.15 | +10.48 | +59.31% | 14 | 22 |
| 15.20 | -13.80 | -47.59% | 9 | 4 | 2024-07-05 | 36.40 | +18.11 | +99.02% | 4 | 6 |
| 16.16 | -16.34 | -50.28% | 105 | 572 | 2024-07-19 | 37.35 | +17.10 | +84.44% | 46 | 578 |
| 20.00 | -17.10 | -46.09% | 104 | 554 | 2024-08-16 | 38.40 | +14.82 | +62.85% | 72 | 189 |
| 28.08 | -17.32 | -38.15% | 43 | 663 | 2024-09-20 | 46.60 | +17.60 | +60.69% | 31 | 277 |
| 32.70 | -13.80 | -29.68% | 21 | 98 | 2024-10-18 | 48.70 | +16.70 | +52.19% | 12 | 457 |
| 43.06 | -17.54 | -28.94% | 21 | 198 | 2024-12-20 | 48.80 | +9.30 | +23.54% | 30 | 237 |
| 44.00 | -18.23 | -29.29% | 71 | 554 | 2025-01-17 | 52.90 | +13.05 | +32.75% | 60 | 124 |
| 51.35 | -19.03 | -27.04% | 2 | 21 | 2025-03-21 | 49.15 | 0.00 | - | 3 | 51 |
| 73.20 | 0.00 | - | 1 | 147 | 2025-04-17 | 49.95 | +1.87 | +3.89% | 1 | 18 |
| 63.80 | -13.90 | -17.89% | 2 | 97 | 2025-06-20 | 53.37 | 0.00 | - | 10 | 25 |
| 74.01 | -18.30 | -19.82% | 2 | 8 | 2025-11-21 | 72.49 | +3.74 | +5.44% | 1 | 41 |
| 82.45 | -14.91 | -15.31% | 6 | 458 | 2026-01-16 | 74.55 | +10.85 | +17.03% | 7 | 41 |
| 101.00 | -24.00 | -19.20% | 2 | 12 | 2026-12-18 | 75.00 | 0.00 | - | 1 | 1 |
