香港股市 將收市,收市時間:2 小時 45 分鐘

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
276.32-1.09 (-0.39%)
收市:04:00PM EDT
276.40 +0.08 (+0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CRM240419C001000002024-04-17 12:33PM EDT100.00176.700.000.000.00-100.00%
CRM240419C001050002023-10-03 3:44PM EDT105.0098.02104.90106.900.00-110.00%
CRM240419C001150002024-02-26 3:55PM EDT115.00188.16184.85187.900.00-551,587.11%
CRM240419C001200002023-10-23 3:28PM EDT120.0086.65105.75107.700.00--20.00%
CRM240419C001250002023-10-25 1:55PM EDT125.0075.65101.70103.100.00--00.00%
CRM240419C001300002024-02-26 1:57PM EDT130.00173.26169.95173.250.00-201,412.50%
CRM240419C001350002023-10-23 2:27PM EDT135.0073.4091.2593.250.00--10.00%
CRM240419C001400002024-04-15 12:16PM EDT140.00139.930.000.000.00-100.00%
CRM240419C001450002024-04-15 11:02AM EDT145.00132.400.000.000.00-100.00%
CRM240419C001500002024-04-02 11:50AM EDT150.00151.130.000.000.00-100.00%
CRM240419C001550002024-04-02 9:30AM EDT155.00143.420.000.000.00-100.00%
CRM240419C001600002024-04-05 1:06PM EDT160.00143.400.000.000.00-200.00%
CRM240419C001650002024-03-22 2:40PM EDT165.00144.890.000.000.00-500.00%
CRM240419C001700002024-04-17 2:13PM EDT170.00107.840.000.000.00-100.00%
CRM240419C001750002024-04-08 1:46PM EDT175.00127.470.000.000.00-100.00%
CRM240419C001800002024-04-08 1:13PM EDT180.00122.370.000.000.00-100.00%
CRM240419C001850002024-04-04 9:44AM EDT185.00116.500.000.000.00-200.00%
CRM240419C001900002024-03-22 2:37PM EDT190.00119.280.000.000.00-100.00%
CRM240419C001950002024-01-24 4:46PM EDT195.0086.1598.80100.550.00-1166713.09%
CRM240419C002000002024-04-15 1:31PM EDT200.0076.600.000.000.00-300.00%
CRM240419C002100002024-04-17 3:59PM EDT210.0066.920.000.000.00-400.00%
CRM240419C002150002024-04-04 9:44AM EDT215.0086.100.000.000.00-100.00%
CRM240419C002200002024-04-17 10:32AM EDT220.0056.800.000.000.00-600.00%
CRM240419C002250002024-04-17 3:01PM EDT225.0052.350.000.000.00-100.00%
CRM240419C002300002024-04-17 10:32AM EDT230.0048.200.000.000.00-600.00%
CRM240419C002400002024-04-17 9:30AM EDT240.0038.130.000.000.00-100.00%
CRM240419C002450002024-04-04 9:45AM EDT245.0057.900.000.000.00-200.00%
CRM240419C002500002024-04-17 3:43PM EDT250.0027.850.000.000.00-1000.00%
CRM240419C002550002024-04-15 10:22AM EDT255.0025.020.000.000.00-3600.00%
CRM240419C002600002024-04-17 2:47PM EDT260.0018.800.000.000.00-500.00%
CRM240419C002650002024-04-15 3:56PM EDT265.009.550.000.000.00-1200.00%
CRM240419C002700002024-04-17 3:58PM EDT270.007.350.000.000.00-4900.00%
CRM240419C002750002024-04-17 3:58PM EDT275.003.600.000.000.00-21400.00%
CRM240419C002775002024-04-17 3:59PM EDT277.502.100.000.000.00-55101.56%
CRM240419C002800002024-04-17 3:59PM EDT280.001.350.000.000.00-58806.25%
CRM240419C002825002024-04-17 3:56PM EDT282.500.710.000.000.00-36806.25%
CRM240419C002850002024-04-17 3:48PM EDT285.000.420.000.000.00-480012.50%
CRM240419C002875002024-04-17 3:59PM EDT287.500.180.000.000.00-89012.50%
CRM240419C002900002024-04-17 3:45PM EDT290.000.120.000.000.00-214012.50%
CRM240419C002925002024-04-17 3:56PM EDT292.500.070.000.000.00-104012.50%
CRM240419C002950002024-04-17 3:54PM EDT295.000.060.000.000.00-131025.00%
CRM240419C002975002024-04-17 3:57PM EDT297.500.060.000.000.00-65025.00%
CRM240419C003000002024-04-17 3:48PM EDT300.000.030.000.000.00-160025.00%
CRM240419C003025002024-04-17 2:12PM EDT302.500.030.000.000.00-30025.00%
CRM240419C003050002024-04-17 3:53PM EDT305.000.030.000.000.00-47025.00%
CRM240419C003075002024-04-17 12:34PM EDT307.500.010.000.000.00-7025.00%
CRM240419C003100002024-04-17 3:55PM EDT310.000.020.000.000.00-61025.00%
CRM240419C003125002024-04-16 11:12AM EDT312.500.040.000.000.00-5025.00%
CRM240419C003150002024-04-17 12:26PM EDT315.000.010.000.000.00-7050.00%
CRM240419C003175002024-04-16 3:06PM EDT317.500.020.000.000.00-11050.00%
CRM240419C003200002024-04-17 3:32PM EDT320.000.010.000.000.00-22050.00%
CRM240419C003225002024-04-17 3:01PM EDT322.500.010.000.000.00-9050.00%
CRM240419C003250002024-04-17 12:42PM EDT325.000.030.000.000.00-1050.00%
CRM240419C003275002024-04-11 10:15AM EDT327.500.070.000.000.00--050.00%
CRM240419C003300002024-04-17 3:54PM EDT330.000.010.000.000.00-70050.00%
CRM240419C003350002024-04-15 2:42PM EDT335.000.020.000.000.00-11050.00%
CRM240419C003400002024-04-15 2:59PM EDT340.000.010.000.000.00-12050.00%
CRM240419C003450002024-04-09 11:49AM EDT345.000.050.000.000.00-5050.00%
CRM240419C003500002024-04-17 11:45AM EDT350.000.010.000.000.00-2050.00%
CRM240419C003550002024-04-03 11:03AM EDT355.000.050.000.000.00-1050.00%
CRM240419C003600002024-04-15 12:40PM EDT360.000.010.000.000.00-2050.00%
CRM240419C003650002024-03-22 3:15PM EDT365.000.110.000.000.00-2050.00%
CRM240419C003700002024-04-15 10:33AM EDT370.000.030.000.000.00-1050.00%
CRM240419C003800002024-04-16 3:42PM EDT380.000.010.000.000.00-1050.00%
CRM240419C003900002024-04-17 11:02AM EDT390.000.040.000.000.00-1050.00%
CRM240419C004000002024-03-07 3:55PM EDT400.000.100.000.170.00-368196.88%
CRM240419C004100002024-03-12 9:35AM EDT410.000.210.000.120.00-253200.39%
CRM240419C004200002024-04-09 11:26AM EDT420.000.010.000.000.00-6050.00%
CRM240419C004300002024-03-06 12:36PM EDT430.000.040.000.010.00-14181.25%
CRM240419C004400002024-04-02 9:45AM EDT440.000.070.000.000.00-1050.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CRM240419P001000002024-03-07 4:05PM EDT100.000.020.000.140.00-381512.50%
CRM240419P001050002023-11-14 11:35AM EDT105.000.170.000.210.00-21510.94%
CRM240419P001100002023-11-27 11:03AM EDT110.000.120.000.360.00-1521518.75%
CRM240419P001150002024-02-23 3:31PM EDT115.000.020.000.170.00-317454.69%
CRM240419P001200002023-11-30 3:19PM EDT120.000.100.000.190.00-514439.06%
CRM240419P001250002023-11-29 12:56PM EDT125.000.150.000.200.00-2100421.09%
CRM240419P001300002024-04-01 9:30AM EDT130.000.090.000.000.00-2050.00%
CRM240419P001350002024-02-20 2:16PM EDT135.000.030.000.330.00-15406.25%
CRM240419P001400002024-01-29 4:44PM EDT140.000.040.000.200.00-668364.84%
CRM240419P001450002024-01-31 12:11PM EDT145.000.040.000.000.00-22450.00%
CRM240419P001500002024-02-05 1:59PM EDT150.000.040.001.260.00-484425.20%
CRM240419P001550002024-01-08 4:23PM EDT155.000.130.020.240.00-2303324.22%
CRM240419P001600002024-03-18 2:36PM EDT160.000.010.000.020.00-171,562237.50%
CRM240419P001650002024-03-28 1:07PM EDT165.000.040.000.000.00-1050.00%
CRM240419P001700002024-04-08 2:01PM EDT170.000.010.000.000.00-44050.00%
CRM240419P001750002024-04-15 3:16PM EDT175.000.010.000.000.00-25050.00%
CRM240419P001800002024-04-04 12:18PM EDT180.000.010.000.000.00-5050.00%
CRM240419P001850002024-03-26 2:09PM EDT185.000.020.000.000.00-2050.00%
CRM240419P001900002024-04-15 2:48PM EDT190.000.010.000.000.00-2050.00%
CRM240419P001950002024-03-28 3:19PM EDT195.000.030.000.000.00-11050.00%
CRM240419P002000002024-04-15 2:59PM EDT200.000.020.000.000.00-8050.00%
CRM240419P002100002024-04-10 10:36AM EDT210.000.010.000.000.00-14050.00%
CRM240419P002150002024-04-01 10:07AM EDT215.000.040.000.000.00-2050.00%
CRM240419P002200002024-04-16 10:36AM EDT220.000.010.000.000.00-22050.00%
CRM240419P002250002024-04-01 10:11AM EDT225.000.040.000.000.00-3050.00%
CRM240419P002300002024-04-16 9:50AM EDT230.000.040.000.000.00-14050.00%
CRM240419P002350002024-04-16 1:16PM EDT235.000.050.000.000.00-39050.00%
CRM240419P002400002024-04-17 12:04PM EDT240.000.010.000.000.00-21050.00%
CRM240419P002450002024-04-17 2:58PM EDT245.000.020.000.000.00-1025.00%
CRM240419P002500002024-04-17 3:14PM EDT250.000.020.000.000.00-68025.00%
CRM240419P002550002024-04-17 3:58PM EDT255.000.050.000.000.00-19025.00%
CRM240419P002575002024-04-17 3:23PM EDT257.500.050.000.000.00-16025.00%
CRM240419P002600002024-04-17 3:42PM EDT260.000.080.000.000.00-183025.00%
CRM240419P002625002024-04-17 3:56PM EDT262.500.220.000.000.00-37012.50%
CRM240419P002650002024-04-17 3:59PM EDT265.000.200.000.000.00-236012.50%
CRM240419P002675002024-04-17 2:48PM EDT267.500.250.000.000.00-77012.50%
CRM240419P002700002024-04-17 3:59PM EDT270.000.620.000.000.00-35306.25%
CRM240419P002725002024-04-17 3:58PM EDT272.501.050.000.000.00-11806.25%
CRM240419P002750002024-04-17 3:59PM EDT275.001.740.000.000.00-99801.56%
CRM240419P002775002024-04-17 3:57PM EDT277.503.000.000.000.00-40200.00%
CRM240419P002800002024-04-17 3:59PM EDT280.004.350.000.000.00-37800.00%
CRM240419P002825002024-04-17 3:59PM EDT282.506.360.000.000.00-8000.00%
CRM240419P002850002024-04-17 3:53PM EDT285.008.240.000.000.00-27700.00%
CRM240419P002875002024-04-17 1:43PM EDT287.5010.500.000.000.00-1300.00%
CRM240419P002900002024-04-17 3:34PM EDT290.0013.100.000.000.00-7200.00%
CRM240419P002925002024-04-17 1:31PM EDT292.5015.080.000.000.00-300.00%
CRM240419P002950002024-04-17 3:53PM EDT295.0017.800.000.000.00-2,25300.00%
CRM240419P002975002024-04-17 3:47PM EDT297.5020.150.000.000.00-4,49800.00%
CRM240419P003000002024-04-17 3:53PM EDT300.0022.750.000.000.00-2,41100.00%
CRM240419P003025002024-04-17 3:47PM EDT302.5025.700.000.000.00-1,26600.00%
CRM240419P003050002024-04-17 3:47PM EDT305.0028.100.000.000.00-10100.00%
CRM240419P003075002024-04-17 3:47PM EDT307.5030.400.000.000.00-32000.00%
CRM240419P003100002024-04-17 3:47PM EDT310.0032.700.000.000.00-39200.00%
CRM240419P003125002024-04-17 1:52PM EDT312.5034.000.000.000.00-1900.00%
CRM240419P003150002024-04-15 3:15PM EDT315.0040.600.000.000.00-17000.00%
CRM240419P003175002024-04-17 2:34PM EDT317.5038.800.000.000.00-1700.00%
CRM240419P003200002024-04-16 2:52PM EDT320.0038.750.000.000.00-3600.00%
CRM240419P003225002024-04-09 10:20AM EDT322.5019.650.000.000.00--00.00%
CRM240419P003250002024-04-03 1:41PM EDT325.0019.850.000.000.00-500.00%
CRM240419P003300002024-04-15 3:15PM EDT330.0058.400.000.000.00-14800.00%
CRM240419P003350002024-04-10 2:31PM EDT335.0034.200.000.000.00-1800.00%
CRM240419P003400002024-03-19 11:21AM EDT340.0042.000.000.000.00-100.00%
CRM240419P003500002024-03-08 11:07AM EDT350.0042.5547.2549.050.00-100.00%
CRM240419P003550002024-04-04 9:44AM EDT355.0051.850.000.000.00-100.00%
CRM240419P003600002024-04-04 9:44AM EDT360.0059.550.000.000.00-100.00%
CRM240419P003700002024-03-01 11:16AM EDT370.0054.8067.0071.200.00-200.00%
CRM240419P003800002024-02-28 11:35AM EDT380.0080.5077.2080.000.00--00.00%
CRM240419P003900002024-02-28 3:51PM EDT390.0091.2787.2090.100.00--00.00%
CRM240419P004400002024-04-12 10:15AM EDT440.00143.400.000.000.00-600.00%