香港股市 已收市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
153.35+1.11 (+0.73%)
收市價: 01:00PM EST
153.70 +0.35 (+0.23%)
收市後: 04:58PM EST
價內期權
認購期權範圍2022年12月2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
CRM221202C000800002022-10-18 9:46AM EST80.0075.3069.0070.650.00--20.00%
CRM221202C001200002022-11-25 12:36PM EST120.0033.9033.3033.85+8.90+35.60%10103.32%
CRM221202C001300002022-11-14 11:49AM EST130.0028.6323.5524.150.00-1087.79%
CRM221202C001330002022-11-22 1:30PM EST133.0016.8020.8021.350.00-1085.84%
CRM221202C001340002022-11-22 1:26PM EST134.0015.8519.8520.450.00-6084.72%
CRM221202C001350002022-11-25 11:17AM EST135.0019.6619.0019.55+7.01+55.42%2084.72%
CRM221202C001360002022-11-22 1:09PM EST136.0014.1518.1018.600.00-11083.11%
CRM221202C001370002022-11-18 11:45AM EST137.0013.5017.2517.750.00-8083.11%
CRM221202C001380002022-11-10 9:51AM EST138.0016.3616.4016.850.00-1082.23%
CRM221202C001390002022-11-21 11:03AM EST139.009.6515.5016.050.00-1081.59%
CRM221202C001400002022-11-25 11:16AM EST140.0015.3814.8015.20+1.78+13.09%11082.13%
CRM221202C001410002022-11-23 10:43AM EST141.0012.4513.9514.450.00-19081.79%
CRM221202C001420002022-11-25 12:13PM EST142.0013.7713.2013.55+1.17+9.29%5080.71%
CRM221202C001430002022-11-23 9:52AM EST143.0010.3012.4512.750.00-1080.20%
CRM221202C001440002022-11-25 12:12PM EST144.0012.2611.7512.05+1.16+10.45%1080.57%
CRM221202C001450002022-11-25 11:28AM EST145.0011.4011.0011.30+1.07+10.36%5079.81%
CRM221202C001460002022-11-25 12:45PM EST146.0010.8510.3010.55+1.31+13.73%1079.13%
CRM221202C001470002022-11-23 2:28PM EST147.009.449.659.950.00-14025279.54%
CRM221202C001480002022-11-25 12:53PM EST148.009.249.009.25+1.49+19.23%11078.91%
CRM221202C001490002022-11-25 12:50PM EST149.008.808.358.60+0.74+9.18%4078.32%
CRM221202C001500002022-11-25 12:57PM EST150.007.907.808.00+0.47+6.33%76078.39%
CRM221202C001525002022-11-25 12:59PM EST152.506.516.406.60+0.41+6.72%140077.56%
CRM221202C001550002022-11-25 12:58PM EST155.005.275.155.35+0.44+9.11%335076.61%
CRM221202C001575002022-11-25 12:52PM EST157.504.294.104.30+0.44+11.43%87076.12%
CRM221202C001600002022-11-25 12:57PM EST160.003.253.153.35+0.40+14.04%2871,42774.88%
CRM221202C001625002022-11-25 12:51PM EST162.502.492.372.52+0.27+12.16%135073.46%
CRM221202C001650002022-11-25 12:56PM EST165.001.771.711.85+0.22+14.19%1,209071.92%
CRM221202C001675002022-11-25 12:57PM EST167.501.271.231.32+0.17+15.45%1,321070.75%
CRM221202C001700002022-11-25 12:59PM EST170.000.900.840.89+0.14+18.42%710069.14%
CRM221202C001725002022-11-25 12:52PM EST172.500.600.550.62+0.04+7.14%95068.16%
CRM221202C001750002022-11-25 12:52PM EST175.000.400.370.42+0.05+14.29%2,984067.68%
CRM221202C001775002022-11-25 12:49PM EST177.500.280.230.320.00-25067.87%
CRM221202C001800002022-11-25 12:56PM EST180.000.170.160.210.00-1,1261,19467.77%
CRM221202C001825002022-11-25 12:15PM EST182.500.130.080.12+0.04+44.44%19065.63%
CRM221202C001850002022-11-25 12:19PM EST185.000.090.020.09-0.01-10.00%6064.45%
CRM221202C001875002022-11-25 12:48PM EST187.500.060.000.070.00-1064.45%
CRM221202C001900002022-11-25 12:53PM EST190.000.030.010.06-0.02-40.00%22068.36%
CRM221202C001950002022-11-21 10:07AM EST195.000.040.000.060.00-1074.22%
CRM221202C002000002022-11-25 10:08AM EST200.000.020.000.06-0.04-66.67%1080.86%
CRM221202C002050002022-11-25 12:09PM EST205.000.040.000.060.00-1087.50%
CRM221202C002100002022-11-25 12:09PM EST210.000.050.000.08+0.02+66.67%1096.88%
認沽盤範圍2022年12月2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
CRM221202P000800002022-11-16 10:16AM EST80.000.050.000.010.00-30162.50%
CRM221202P000950002022-11-22 3:47PM EST95.000.030.000.060.00-490142.19%
CRM221202P001000002022-11-25 12:57PM EST100.000.010.000.01-0.02-66.67%50109.38%
CRM221202P001050002022-11-22 2:34PM EST105.000.040.000.050.00-150112.50%
CRM221202P001100002022-11-25 10:48AM EST110.000.020.000.04-0.04-66.67%4097.66%
CRM221202P001150002022-11-25 12:52PM EST115.000.050.020.05-0.04-44.44%12091.41%
CRM221202P001200002022-11-25 12:51PM EST120.000.070.050.09-0.03-30.00%19086.33%
CRM221202P001250002022-11-25 12:53PM EST125.000.170.140.19-0.08-32.00%37083.98%
CRM221202P001300002022-11-25 12:55PM EST130.000.360.340.38-0.11-23.40%117081.54%
CRM221202P001310002022-11-25 12:50PM EST131.000.430.400.42-0.16-27.12%20080.76%
CRM221202P001320002022-11-25 11:29AM EST132.000.540.460.48-0.09-14.29%7080.18%
CRM221202P001330002022-11-25 12:40PM EST133.000.590.550.57-0.23-28.05%7080.32%
CRM221202P001340002022-11-25 12:33PM EST134.000.690.620.66-0.15-17.86%39079.74%
CRM221202P001350002022-11-25 12:59PM EST135.000.740.700.75-0.20-21.28%189079.00%
CRM221202P001360002022-11-25 12:57PM EST136.000.840.810.87-0.22-20.75%22078.86%
CRM221202P001370002022-11-25 12:51PM EST137.000.970.941.00-0.27-21.77%24078.71%
CRM221202P001380002022-11-25 12:57PM EST138.001.111.071.14-0.28-20.14%53078.37%
CRM221202P001390002022-11-25 12:55PM EST139.001.271.251.33-0.28-18.06%12078.71%
CRM221202P001400002022-11-25 12:54PM EST140.001.421.431.48-0.36-20.22%247078.27%
CRM221202P001410002022-11-25 12:56PM EST141.001.661.631.68-0.32-16.16%66078.17%
CRM221202P001420002022-11-25 12:56PM EST142.001.871.841.90-0.63-25.20%96077.98%
CRM221202P001430002022-11-25 12:56PM EST143.002.102.052.10-0.39-15.66%10077.25%
CRM221202P001440002022-11-25 11:52AM EST144.002.372.322.43-0.63-21.00%920777.78%
CRM221202P001450002022-11-25 12:57PM EST145.002.622.572.67-0.43-14.10%79077.05%
CRM221202P001460002022-11-25 12:50PM EST146.002.912.883.05-0.59-16.86%40077.49%
CRM221202P001470002022-11-25 12:46PM EST147.003.203.153.35-0.70-17.95%17076.71%
CRM221202P001480002022-11-25 12:57PM EST148.003.593.553.70-0.56-13.49%25076.86%
CRM221202P001490002022-11-25 12:52PM EST149.003.903.904.05-0.69-15.03%20076.29%
CRM221202P001500002022-11-25 12:59PM EST150.004.344.304.45-0.66-13.20%212076.07%
CRM221202P001525002022-11-25 12:59PM EST152.505.505.405.55-0.60-9.84%81075.34%
CRM221202P001550002022-11-25 12:53PM EST155.006.676.706.85-0.78-10.47%40075.02%
CRM221202P001575002022-11-25 9:57AM EST157.508.918.008.25-1.46-14.08%2073.19%
CRM221202P001600002022-11-25 10:00AM EST160.0010.509.609.85-0.10-0.94%6072.46%
CRM221202P001625002022-11-25 10:00AM EST162.5012.2811.3011.55-4.03-24.71%1070.90%
CRM221202P001650002022-11-25 12:04PM EST165.0013.1013.1013.50-2.48-15.92%1069.70%
CRM221202P001675002022-11-23 3:51PM EST167.5016.3015.0015.550.00-1067.77%
CRM221202P001700002022-11-18 11:17AM EST170.0024.1117.1517.650.00-3066.31%
CRM221202P001725002022-11-22 12:45PM EST172.5025.2719.3019.850.00-1063.04%
CRM221202P001750002022-11-15 1:18PM EST175.0014.3521.6022.300.00-5063.77%
CRM221202P001775002022-11-02 11:51AM EST177.5025.2023.9524.600.00-2058.98%
CRM221202P001800002022-11-25 11:08AM EST180.0026.3026.3527.00+7.70+41.40%2050.78%
CRM221202P001825002022-10-25 1:52PM EST182.5020.4629.7530.900.00--2108.55%
CRM221202P001900002022-11-17 2:51PM EST190.0040.2836.1537.100.00-30100.98%
CRM221202P001950002022-11-02 10:41AM EST195.0041.3041.1542.100.00-10110.45%
CRM221202P002000002022-11-02 8:55AM EST200.0043.2046.1047.050.00--0116.89%