ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
CrowdStrike Holdings Inc

CrowdStrike Holdings Inc (CRWD)

347.73
-17.71
(-4.85%)
終了 3月7日 6:00AM
346.50
-1.23
( -0.35% )
プレマーケット: 10:45PM

オプションコール

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
322.5023.5527.0527.0025.30-6.95-20.47 %222025/3/07
325.0040.6340.6340.6340.630.000.00 %019-
327.5029.2529.2529.2529.250.000.00 %044-
330.0017.4019.8518.2218.625-17.43-48.89 %7802025/3/07
332.5015.5517.1520.2016.350.000.00 %025-
335.0028.0028.0028.0028.000.000.00 %011-
337.5010.9512.7526.0011.850.000.00 %020-
340.008.9012.1010.0010.50-15.00-60.00 %611252025/3/07
342.5020.6020.6020.6020.600.000.00 %047-
345.006.308.106.507.20-12.65-66.06 %551792025/3/07
347.504.905.905.145.40-14.86-74.30 %1241702025/3/07
350.003.903.903.903.900.000.00 %0494-
352.502.793.603.153.195-11.35-78.28 %701482025/3/07
355.002.202.202.202.200.000.00 %0503-
357.501.471.751.501.61-10.40-87.39 %3073432025/3/07
360.001.071.541.181.305-8.82-88.20 %1,4009192025/3/07
362.500.770.950.810.86-7.79-90.58 %1,0102212025/3/07
365.000.540.900.590.72-6.71-91.92 %8536072025/3/07
367.500.400.400.400.400.000.00 %0384-
370.000.300.560.300.43-4.77-94.08 %1,6579522025/3/07

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

オプションプット

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
322.500.250.250.250.250.000.00 %0236-
325.000.370.370.370.370.000.00 %01,237-
327.500.110.420.350.2650.1794.44 %762632025/3/07
330.000.270.620.550.4450.33150.00 %1,0691,4242025/3/07
332.500.530.910.850.720.58214.81 %3954472025/3/07
335.001.141.141.141.140.000.00 %0834-
337.501.441.691.701.5651.18226.92 %2692972025/3/07
340.001.862.242.132.051.50238.10 %1,8461,7962025/3/07
342.501.972.992.782.481.96239.02 %2952642025/3/07
345.003.823.823.823.820.000.00 %0729-
347.504.355.104.834.7253.22200.00 %1,1164012025/3/07
350.006.006.356.156.1754.30232.43 %3,8852,3392025/3/07
352.507.757.757.757.750.000.00 %0551-
355.009.459.459.459.450.000.00 %0667-
357.5010.7012.0511.8511.3758.15220.27 %5453142025/3/07
360.0011.9514.7013.3013.3258.80195.56 %2,0181,1712025/3/07
362.5014.4516.1515.5015.3010.02182.85 %2091622025/3/07
365.0017.3019.2518.2318.27511.43168.09 %1,1506202025/3/07
367.5018.5521.2520.6719.9012.47152.07 %1332312025/3/07
370.0020.7023.0022.6321.8512.63126.30 %4119472025/3/07

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
SUNESUNation Energy Inc
US$ 0.4794
(170.69%)
196.85M
BTOGBit Origin Ltd
US$ 0.534
(90.71%)
39.54M
HFBLHome Federal Bancorp Inc of Louisiana
US$ 19.85
(53.88%)
5
BBGIBeasley Broadcast Group Inc
US$ 9.99
(53.46%)
37
VTVTvTv Therapeutics Inc
US$ 25.00
(49.88%)
4
SYRESpyre Therapeutics Inc
US$ 13.01
(-36.54%)
70
LUNRIntuitive Machines Inc
US$ 7.4099
(-34.19%)
5.06M
ACXPAcurx Pharmaceuticals Inc
US$ 0.4826
(-25.98%)
113.57k
PROVProvident Financial Holdings Inc
US$ 11.20
(-24.78%)
18
USCBUSCB Financial Holdings Inc
US$ 14.20
(-20.89%)
12
SUNESUNation Energy Inc
US$ 0.4794
(170.69%)
196.85M
FAMIFarmmi Inc
US$ 0.2725
(19.20%)
47.54M
BTOGBit Origin Ltd
US$ 0.534
(90.71%)
39.54M
PSTVPlus Therapeutics Inc
US$ 1.98
(37.50%)
31.14M
ICONIcon Energy Corporation
US$ 0.1627
(12.21%)
27.2M

CRWD Discussion

投稿を表示