香港股市 將在 9 小時 24 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
270.85+1.02 (+0.38%)
市場開市。 截至 12:05PM EDT。
價內期權
認購期權範圍2024年5月31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
CRM240531C001550002024-05-14 9:30AM EDT155.00122.82114.80118.600.00-11337.89%
CRM240531C001700002024-05-21 11:54AM EDT170.00116.92100.70103.500.00--1311.33%
CRM240531C001750002024-05-28 11:36AM EDT175.0095.5094.7598.600.00-2020271.78%
CRM240531C001800002024-05-28 2:05PM EDT180.0088.4289.8093.600.00-4015258.20%
CRM240531C001850002024-05-10 12:26PM EDT185.0091.8284.8088.550.00-11241.99%
CRM240531C002000002024-05-28 9:37AM EDT200.0068.0070.8573.600.00-12222.66%
CRM240531C002100002024-05-28 3:52PM EDT210.0058.7459.8063.600.00-8132173.73%
CRM240531C002200002024-05-28 1:50PM EDT220.0048.5049.9053.600.00-5252149.32%
CRM240531C002250002024-05-16 9:37AM EDT225.0063.7545.9048.600.00-1017151.71%
CRM240531C002300002024-05-28 9:30AM EDT230.0042.1740.0043.400.00-126121.68%
CRM240531C002350002024-05-28 12:38PM EDT235.0038.0035.3538.50+3.26+9.38%14115.48%
CRM240531C002400002024-05-29 11:27AM EDT240.0032.4830.1033.10+3.26+11.16%12593.31%
CRM240531C002450002024-05-29 10:11AM EDT245.0028.3026.4528.50+1.40+5.20%33100.68%
CRM240531C002500002024-05-29 11:04AM EDT250.0022.9822.5023.00+2.58+12.65%63291.04%
CRM240531C002525002024-05-28 10:40AM EDT252.5021.6420.4521.000.00-111390.94%
CRM240531C002550002024-05-29 11:25AM EDT255.0019.1018.5518.90+0.80+4.37%333090.04%
CRM240531C002575002024-05-29 11:31AM EDT257.5017.0516.7517.05+1.17+7.37%23690.28%
CRM240531C002600002024-05-29 11:44AM EDT260.0015.3015.1015.40+1.10+7.75%1718391.41%
CRM240531C002625002024-05-29 11:31AM EDT262.5013.8213.6013.85+1.10+8.65%483592.60%
CRM240531C002650002024-05-29 11:47AM EDT265.0012.2712.1512.45+0.77+6.70%13015193.63%
CRM240531C002675002024-05-29 11:45AM EDT267.5011.0510.9011.10+1.05+10.50%22424094.75%
CRM240531C002700002024-05-29 11:50AM EDT270.009.879.709.95+0.77+8.53%51272896.02%
CRM240531C002725002024-05-29 11:47AM EDT272.508.768.658.85+0.88+11.17%43937497.19%
CRM240531C002750002024-05-29 11:45AM EDT275.007.807.707.85+0.85+12.23%5111,39098.34%
CRM240531C002775002024-05-29 11:48AM EDT277.506.796.756.90+0.79+13.17%18339298.75%
CRM240531C002800002024-05-29 11:50AM EDT280.005.955.856.00+0.73+13.98%5342,80598.68%
CRM240531C002825002024-05-29 11:46AM EDT282.505.155.055.25+0.75+17.05%41629798.97%
CRM240531C002850002024-05-29 11:47AM EDT285.004.364.304.50+0.66+17.84%7991,24998.61%
CRM240531C002875002024-05-29 11:32AM EDT287.503.783.653.85+0.78+26.00%50826798.41%
CRM240531C002900002024-05-29 11:50AM EDT290.003.183.103.25+0.58+22.31%5411,68098.19%
CRM240531C002925002024-05-29 11:47AM EDT292.502.632.592.71+0.60+29.56%19129897.66%
CRM240531C002950002024-05-29 11:42AM EDT295.002.212.132.23+0.41+22.78%33964496.88%
CRM240531C002975002024-05-29 11:50AM EDT297.501.821.751.85+0.50+37.88%83273596.53%
CRM240531C003000002024-05-29 11:49AM EDT300.001.451.431.49+0.15+11.54%1,7842,48295.87%
CRM240531C003050002024-05-29 11:47AM EDT305.000.950.920.98+0.17+21.79%58893794.97%
CRM240531C003100002024-05-29 11:50AM EDT310.000.620.570.64+0.06+10.00%1,61879194.34%
CRM240531C003150002024-05-29 11:39AM EDT315.000.370.290.45-0.02-5.13%27644593.46%
CRM240531C003200002024-05-29 11:42AM EDT320.000.250.210.28-0.03-10.71%27038894.34%
CRM240531C003250002024-05-29 11:02AM EDT325.000.200.160.25+0.07+53.85%13870298.83%
CRM240531C003300002024-05-29 11:41AM EDT330.000.130.100.12+0.02+18.18%20160296.68%
CRM240531C003350002024-05-29 11:46AM EDT335.000.070.020.150.00-991199.61%
CRM240531C003400002024-05-29 11:35AM EDT340.000.110.010.12+0.04+57.14%1671102.34%
CRM240531C003450002024-05-29 10:57AM EDT345.000.050.010.12-0.05-50.00%873107.81%
CRM240531C003500002024-05-29 11:41AM EDT350.000.030.010.06-0.01-25.00%61106106.25%
CRM240531C003550002024-05-22 9:30AM EDT355.000.450.000.050.00-3638107.81%
CRM240531C003600002024-05-24 2:13PM EDT360.000.030.010.270.00-6099136.33%
CRM240531C003700002024-05-22 9:30AM EDT370.000.100.010.050.00--2124.22%
CRM240531C003750002024-05-29 11:18AM EDT375.000.040.010.04-0.02-33.33%128126.56%
CRM240531C003800002024-05-29 10:14AM EDT380.000.020.010.02-0.02-50.00%266125.00%
CRM240531C003900002024-05-29 11:24AM EDT390.000.010.000.010.00-132137121.88%
認沽盤範圍2024年5月31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
CRM240531P001550002024-05-21 12:45PM EDT155.000.080.000.010.00-1150187.50%
CRM240531P001600002024-05-24 12:09PM EDT160.000.010.000.260.00-14243.36%
CRM240531P001650002024-05-24 11:01AM EDT165.000.010.000.010.00-250250168.75%
CRM240531P001700002024-05-28 9:32AM EDT170.000.010.000.010.00-11156.25%
CRM240531P001750002024-05-28 9:33AM EDT175.000.010.000.010.00-156150.00%
CRM240531P001800002024-05-28 2:07PM EDT180.000.050.000.020.00-620618148.44%
CRM240531P001850002024-05-28 11:35AM EDT185.000.010.000.020.00-1026139.06%
CRM240531P001900002024-05-29 11:37AM EDT190.000.010.000.020.00-61263129.69%
CRM240531P001950002024-05-29 11:35AM EDT195.000.010.000.01-0.01-50.00%5243115.63%
CRM240531P002000002024-05-29 11:24AM EDT200.000.010.010.02-0.01-50.00%163388117.19%
CRM240531P002050002024-05-24 9:35AM EDT205.000.020.010.02-0.03-60.00%10267107.81%
CRM240531P002100002024-05-28 3:47PM EDT210.000.030.010.030.00-150124102.34%
CRM240531P002150002024-05-29 9:30AM EDT215.000.050.030.050.00-234100.78%
CRM240531P002200002024-05-29 10:59AM EDT220.000.040.040.06-0.01-20.00%12714294.14%
CRM240531P002250002024-05-29 11:35AM EDT225.000.070.060.08-0.02-22.22%37836188.48%
CRM240531P002300002024-05-29 11:47AM EDT230.000.110.100.11-0.06-35.29%90077983.59%
CRM240531P002350002024-05-29 11:45AM EDT235.000.150.140.17-0.19-55.88%30348478.52%
CRM240531P002400002024-05-29 11:50AM EDT240.000.320.270.32-0.23-41.82%1,3271,72276.76%
CRM240531P002450002024-05-29 11:49AM EDT245.000.570.540.58-0.48-45.71%1,46194675.59%
CRM240531P002475002024-05-29 11:39AM EDT247.500.750.750.81-0.68-47.55%62013775.59%
CRM240531P002500002024-05-29 11:48AM EDT250.001.111.061.11-0.69-38.33%2,2832,65276.03%
CRM240531P002525002024-05-29 11:46AM EDT252.501.511.501.55-0.79-34.35%80034677.34%
CRM240531P002550002024-05-29 11:47AM EDT255.002.062.012.09-0.99-32.46%66589078.30%
CRM240531P002575002024-05-29 11:47AM EDT257.502.762.592.79-1.04-27.37%10526879.22%
CRM240531P002600002024-05-29 11:48AM EDT260.003.593.553.65-1.03-22.29%5401,66581.96%
CRM240531P002625002024-05-29 11:50AM EDT262.504.574.504.65-1.15-20.14%13849783.76%
CRM240531P002650002024-05-29 11:48AM EDT265.005.705.605.75-1.15-16.79%41462885.45%
CRM240531P002675002024-05-29 11:44AM EDT267.506.886.857.00-1.12-14.00%46837587.33%
CRM240531P002700002024-05-29 11:48AM EDT270.008.238.158.25-1.05-11.31%5551,10888.18%
CRM240531P002725002024-05-29 11:50AM EDT272.509.659.559.75-0.80-7.66%11328889.65%
CRM240531P002750002024-05-29 11:37AM EDT275.0011.0511.0511.20-1.41-11.32%5856190.21%
CRM240531P002775002024-05-29 11:50AM EDT277.5012.6712.4012.85-1.66-11.44%7017589.92%
CRM240531P002800002024-05-29 11:49AM EDT280.0014.3814.1514.45-2.32-13.75%5857690.41%
CRM240531P002825002024-05-29 11:16AM EDT282.5016.3515.4016.20-1.15-6.57%322587.77%
CRM240531P002850002024-05-29 11:08AM EDT285.0017.7017.6017.95-2.51-12.42%1848589.50%
CRM240531P002875002024-05-29 11:08AM EDT287.5019.6719.4519.85-2.03-9.35%1120589.01%
CRM240531P002900002024-05-29 11:24AM EDT290.0021.4021.4021.75-2.30-9.70%917988.04%
CRM240531P002925002024-05-29 10:14AM EDT292.5023.5223.4023.70-2.23-8.66%15886.52%
CRM240531P002950002024-05-29 10:32AM EDT295.0025.3025.4026.05-2.85-10.12%69787.04%
CRM240531P002975002024-05-29 10:31AM EDT297.5027.7727.1028.55-3.28-10.56%3685.03%
CRM240531P003000002024-05-29 11:04AM EDT300.0029.7529.3530.10+0.05+0.17%85875.64%
CRM240531P003050002024-05-24 11:14AM EDT305.0031.3633.6535.000.00-184768.16%
CRM240531P003100002024-05-24 11:15AM EDT310.0035.9937.9539.800.00-181996.09%
CRM240531P003150002024-05-24 11:15AM EDT315.0040.7942.1544.750.00-4244103.03%
CRM240531P003200002024-04-18 1:39PM EDT320.0049.7532.7537.400.00--00.00%
CRM240531P003250002024-05-07 12:18PM EDT325.0046.7351.8555.250.00--1135.55%