香港股市 已收市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
248.07-1.06 (-0.43%)
市場開市。 截至 10:19AM EST。
價內期權
認購期權範圍2023年12月8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
CRM231208C001400002023-11-30 3:58PM EST140.00111.96108.75109.550.00-11450.20%
CRM231208C001650002023-11-01 11:16AM EST165.0038.9094.5596.250.00-11692.58%
CRM231208C001700002023-12-04 12:45PM EST170.0082.0878.2079.850.00-11308.69%
CRM231208C001800002023-12-05 11:05AM EST180.0070.5268.8570.450.00-1029301.27%
CRM231208C001850002023-11-20 9:38AM EST185.0039.4663.2564.650.00-26245.90%
CRM231208C001900002023-12-01 9:48AM EST190.0065.6858.8559.600.00-560241.50%
CRM231208C001950002023-11-24 12:30PM EST195.0030.1053.4554.450.00-28209.28%
CRM231208C002000002023-12-04 9:30AM EST200.0054.4548.5049.550.00-545194.92%
CRM231208C002025002023-11-30 1:18PM EST202.5043.6546.5547.500.00-47206.06%
CRM231208C002050002023-12-06 2:24PM EST205.0046.1044.0544.800.00-266192.87%
CRM231208C002075002023-12-01 12:46PM EST207.5055.6141.2042.400.00-59178.86%
CRM231208C002100002023-12-06 3:59PM EST210.0039.1339.2539.850.00-4171178.22%
CRM231208C002125002023-12-04 10:20AM EST212.5039.7336.3037.400.00-19162.11%
CRM231208C002150002023-12-06 1:25PM EST215.0036.6734.0534.700.00-3114153.61%
CRM231208C002175002023-12-05 10:53AM EST217.5034.0031.6532.300.00-564147.41%
CRM231208C002200002023-12-06 2:22PM EST220.0030.6529.1529.750.00-2284137.21%
CRM231208C002225002023-12-06 3:17PM EST222.5027.6426.1527.350.00-1147122.07%
CRM231208C002250002023-12-06 3:38PM EST225.0025.2024.2024.60+0.30+1.20%1904116.99%
CRM231208C002275002023-12-06 3:25PM EST227.5021.8221.4522.250.00-2630106.25%
CRM231208C002300002023-12-07 9:33AM EST230.0019.3518.9019.40-1.07-5.24%133791.65%
CRM231208C002325002023-12-07 9:37AM EST232.5017.7516.6517.05+0.75+4.41%616487.16%
CRM231208C002350002023-12-07 9:37AM EST235.0014.7714.3014.70-0.18-1.20%128680.66%
CRM231208C002375002023-12-06 3:52PM EST237.5011.8811.8012.850.00-616076.71%
CRM231208C002400002023-12-06 3:58PM EST240.0010.379.159.85+1.20+13.09%136759.91%
CRM231208C002425002023-12-06 3:58PM EST242.507.906.857.25+1.10+16.18%119753.00%
CRM231208C002450002023-12-07 9:50AM EST245.004.234.304.60-1.09-20.49%192,67238.48%
CRM231208C002475002023-12-07 9:35AM EST247.502.872.442.69+0.17+6.30%238232.72%
CRM231208C002500002023-12-07 9:59AM EST250.001.451.261.35+0.02+1.40%2134,75729.64%
CRM231208C002525002023-12-07 10:01AM EST252.500.590.480.53-0.06-9.23%19398027.30%
CRM231208C002550002023-12-07 9:56AM EST255.000.220.230.26-0.08-26.67%2603,97129.15%
CRM231208C002575002023-12-07 9:59AM EST257.500.110.110.12-0.05-31.25%641,32030.66%
CRM231208C002600002023-12-07 9:56AM EST260.000.050.050.06-0.04-44.44%2264,74632.62%
CRM231208C002625002023-12-07 9:56AM EST262.500.030.030.04-0.01-25.00%3851435.94%
CRM231208C002650002023-12-07 9:58AM EST265.000.020.020.03-0.02-50.00%862,76839.45%
CRM231208C002675002023-12-06 12:58PM EST267.500.040.020.500.00-2017462.60%
CRM231208C002700002023-12-06 3:59PM EST270.000.020.000.100.00-1753,64552.34%
CRM231208C002725002023-12-05 11:49AM EST272.500.050.000.500.00--6973.93%
CRM231208C002750002023-12-06 3:04PM EST275.000.010.000.030.00-741,26653.13%
CRM231208C002775002023-12-04 9:37AM EST277.500.010.000.010.00--4451.56%
CRM231208C002800002023-12-06 2:37PM EST280.000.010.000.010.00-252756.25%
CRM231208C002850002023-12-06 12:23PM EST285.000.010.000.010.00-1064362.50%
CRM231208C002900002023-12-05 9:35AM EST290.000.010.000.010.00-291068.75%
CRM231208C002950002023-12-06 10:25AM EST295.000.050.000.500.00-197121.48%
CRM231208C003000002023-12-05 11:42AM EST300.000.030.000.120.00-1054107.42%
認沽盤範圍2023年12月8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
CRM231208P001150002023-12-04 9:30AM EST115.000.370.000.500.00--1463.67%
CRM231208P001300002023-11-13 10:27AM EST130.000.090.000.500.00-115395.70%
CRM231208P001350002023-12-01 3:40PM EST135.000.010.000.500.00-1011374.61%
CRM231208P001400002023-11-30 3:58PM EST140.000.050.000.500.00-11354.30%
CRM231208P001450002023-11-01 9:27AM EST145.000.180.000.000.00-2050.00%
CRM231208P001550002023-11-06 3:38PM EST155.000.270.000.950.00-23327.93%
CRM231208P001600002023-11-29 12:07PM EST160.000.020.000.500.00-112279.30%
CRM231208P001650002023-11-08 10:44AM EST165.000.250.000.500.00-11261.72%
CRM231208P001700002023-11-29 12:26PM EST170.000.030.000.500.00-1315244.92%
CRM231208P001750002023-11-30 10:38AM EST175.000.010.000.500.00-163228.32%
CRM231208P001800002023-12-04 11:45AM EST180.000.200.000.700.00-1136223.63%
CRM231208P001850002023-12-05 9:51AM EST185.000.030.000.050.00-1340146.88%
CRM231208P001900002023-12-04 1:49PM EST190.000.010.000.500.00-9108180.66%
CRM231208P001950002023-12-04 1:50PM EST195.000.010.000.010.00-54150106.25%
CRM231208P002000002023-12-05 3:02PM EST200.000.010.000.010.00-5740893.75%
CRM231208P002025002023-12-05 2:51PM EST202.500.010.000.010.00-2914490.63%
CRM231208P002050002023-12-05 3:27PM EST205.000.010.000.010.00-13453484.38%
CRM231208P002075002023-12-06 12:40PM EST207.500.740.000.500.00-2260128.32%
CRM231208P002100002023-12-06 11:03AM EST210.000.010.000.030.00-71,03883.59%
CRM231208P002125002023-12-05 2:51PM EST212.500.020.010.020.00-10431778.13%
CRM231208P002150002023-12-05 3:26PM EST215.000.040.010.150.00-401,21289.06%
CRM231208P002175002023-12-06 10:48AM EST217.500.020.000.480.00-724598.54%
CRM231208P002200002023-12-05 2:59PM EST220.000.030.000.01-0.01-25.00%12,66556.25%
CRM231208P002225002023-12-05 2:27PM EST222.500.050.000.200.00-1941872.66%
CRM231208P002250002023-12-06 3:16PM EST225.000.010.010.020.00-281,36651.56%
CRM231208P002275002023-12-07 9:48AM EST227.500.020.020.03-0.05-71.43%2931750.39%
CRM231208P002300002023-12-06 11:20AM EST230.000.020.030.050.00-437147.85%
CRM231208P002325002023-12-06 3:58PM EST232.500.030.040.06-0.01-25.00%145843.16%
CRM231208P002350002023-12-06 3:56PM EST235.000.070.040.070.00-12472837.89%
CRM231208P002375002023-12-07 9:46AM EST237.500.080.070.080.00-5012,38832.42%
CRM231208P002400002023-12-07 10:00AM EST240.000.090.090.12-0.04-30.77%1311,76828.03%
CRM231208P002425002023-12-07 9:50AM EST242.500.230.160.18+0.01+4.55%16058823.10%
CRM231208P002450002023-12-07 10:03AM EST245.000.370.380.43-0.15-28.85%4383,43920.44%
CRM231208P002475002023-12-07 10:00AM EST247.500.860.830.93-0.30-25.86%26869116.31%
CRM231208P002500002023-12-07 10:01AM EST250.001.951.952.13-0.40-17.02%951,93511.33%
CRM231208P002525002023-12-07 9:56AM EST252.504.183.804.00+0.83+24.78%91,2330.00%
CRM231208P002550002023-12-07 9:32AM EST255.005.455.606.05-0.62-10.21%61,8810.00%
CRM231208P002575002023-12-07 9:56AM EST257.508.817.908.45+0.47+5.64%75550.00%
CRM231208P002600002023-12-07 9:48AM EST260.0010.9710.6511.10+0.67+6.50%25260.00%
CRM231208P002625002023-12-06 11:51AM EST262.5011.4013.0013.350.00-110.00%
CRM231208P002650002023-12-07 9:31AM EST265.0015.2615.2515.75-0.02-0.13%120.00%
CRM231208P002675002023-12-05 10:35AM EST267.5016.5017.4518.600.00--60.00%
CRM231208P002700002023-12-07 9:37AM EST270.0019.8320.4021.00+0.84+4.42%7100.00%
CRM231208P002725002023-12-06 2:36PM EST272.5021.5522.8523.750.00-1870.00%
CRM231208P002750002023-12-04 9:32AM EST275.0020.5025.2026.350.00-100.00%
CRM231208P002800002023-12-06 2:36PM EST280.0029.0530.1531.050.00-44100.00%
CRM231208P002900002023-12-01 11:36AM EST290.0030.4040.3541.500.00-500.00%