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
288.10-2.07 (-0.71%)
收市:04:00PM EDT
287.56 -0.54 (-0.19%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年10月18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
CRM241018C001200002024-09-19 10:18AM EDT120.00139.43166.40169.900.00--10246.88%
CRM241018C001250002024-08-28 12:52PM EDT125.00135.84151.60152.500.00-220.00%
CRM241018C001350002024-05-30 11:39AM EDT135.0084.05121.50126.400.00-210.00%
CRM241018C001400002024-05-30 11:39AM EDT140.0079.35116.70121.500.00-210.00%
CRM241018C001450002024-09-13 10:49AM EDT145.00111.37141.25145.000.00-13184.38%
CRM241018C001500002024-10-01 10:56AM EDT150.00122.36136.45140.050.00-122211.72%
CRM241018C001550002024-10-07 3:58PM EDT155.00129.83131.45135.100.00-11205.86%
CRM241018C001600002024-09-23 9:35AM EDT160.00107.50126.30129.850.00-23284.62%
CRM241018C001650002024-05-31 11:10AM EDT165.0056.5092.5097.000.00-110.00%
CRM241018C001700002024-06-03 3:33PM EDT170.0068.1692.6093.900.00-500.00%
CRM241018C001750002024-09-30 1:30PM EDT175.0096.39111.45114.300.00-56228.91%
CRM241018C001800002024-10-09 2:37PM EDT180.00108.80106.25110.050.00-127138.28%
CRM241018C001850002024-08-12 10:37AM EDT185.0069.0558.1559.250.00-14130.00%
CRM241018C001900002024-09-18 2:32PM EDT190.0064.3596.4599.850.00-112123.44%
CRM241018C001950002024-10-04 3:12PM EDT195.0092.0391.3095.050.00-628121.88%
CRM241018C002000002024-10-01 2:44PM EDT200.0073.3786.5089.600.00-3133184.47%
CRM241018C002100002024-10-11 11:19AM EDT210.0077.6776.5079.15-1.49-1.88%2156151.90%
CRM241018C002200002024-10-08 3:30PM EDT220.0072.2567.5569.300.00-4343107.23%
CRM241018C002300002024-10-11 3:37PM EDT230.0057.9856.3558.70+1.08+1.90%30751102.59%
CRM241018C002350002024-10-04 9:50AM EDT235.0047.6551.4053.850.00-1198.78%
CRM241018C002400002024-10-11 3:31PM EDT240.0048.2046.8549.30-1.35-2.72%211,034100.64%
CRM241018C002425002024-09-27 12:42PM EDT242.5034.9544.0046.750.00-5595.17%
CRM241018C002450002024-10-04 10:48AM EDT245.0038.8841.5044.100.00-12787.72%
CRM241018C002500002024-10-11 2:44PM EDT250.0038.2236.6538.70-0.48-1.24%463,33270.36%
CRM241018C002525002024-10-10 1:20PM EDT252.5034.8634.1036.950.00-2480.86%
CRM241018C002550002024-10-10 10:40AM EDT255.0032.2531.8534.450.00-51076.34%
CRM241018C002575002024-10-02 12:23PM EDT257.5022.4529.3531.900.00-121671.05%
CRM241018C002600002024-10-11 3:54PM EDT260.0027.7027.7529.30-2.92-9.54%392,29550.44%
CRM241018C002625002024-10-11 2:28PM EDT262.5025.8824.2026.35-3.67-12.42%57853.32%
CRM241018C002650002024-10-11 2:07PM EDT265.0023.6721.5024.35-0.57-2.35%88656.74%
CRM241018C002675002024-10-11 11:16AM EDT267.5021.2519.9021.50-0.08-0.38%326647.29%
CRM241018C002700002024-10-11 3:44PM EDT270.0018.2517.9519.05-2.45-11.84%794,99843.63%
CRM241018C002725002024-10-11 1:04PM EDT272.5015.4315.7016.50-0.12-0.77%754438.53%
CRM241018C002750002024-10-11 3:44PM EDT275.0013.2512.5014.35-1.51-10.23%341,59538.06%
CRM241018C002775002024-10-11 3:43PM EDT277.5011.0210.9011.75-1.18-9.67%211,16032.14%
CRM241018C002800002024-10-11 3:44PM EDT280.008.958.759.55-2.65-22.84%834,29929.96%
CRM241018C002850002024-10-11 3:58PM EDT285.005.355.305.60-2.25-29.61%8275826.29%
CRM241018C002900002024-10-11 3:59PM EDT290.002.812.622.78-1.64-36.85%5033,48924.70%
CRM241018C002950002024-10-11 3:53PM EDT295.001.130.971.29-1.14-50.22%4722,36625.34%
CRM241018C003000002024-10-11 3:58PM EDT300.000.440.370.44-0.59-57.28%8613,86824.63%
CRM241018C003100002024-10-11 3:59PM EDT310.000.110.090.15-0.15-57.69%1663,25030.96%
CRM241018C003200002024-10-10 3:59PM EDT320.000.110.010.160.00-555542.09%
CRM241018C003300002024-10-10 2:22PM EDT330.000.050.010.300.00-1227851.86%
CRM241018C003400002024-10-08 11:04AM EDT340.000.040.000.290.00-243560.64%
CRM241018C003500002024-10-03 11:20AM EDT350.000.050.000.290.00-312369.53%
CRM241018C003600002024-10-08 2:53PM EDT360.000.290.000.290.00-110877.93%
CRM241018C003700002024-09-19 11:51AM EDT370.000.070.000.290.00-816386.13%
CRM241018C003800002024-09-18 10:18AM EDT380.000.040.000.290.00-279293.85%
CRM241018C003900002024-09-19 2:48PM EDT390.000.050.000.050.00-103083.59%
CRM241018C004000002024-09-10 2:02PM EDT400.000.010.000.200.00-1163103.71%
CRM241018C004100002024-08-07 2:23PM EDT410.000.100.000.250.00-255113.48%
CRM241018C004200002024-09-26 11:27AM EDT420.000.150.000.160.00-113114.06%
CRM241018C004300002024-08-07 2:22PM EDT430.000.100.000.100.00-224114.45%
CRM241018C004400002024-09-18 2:11PM EDT440.000.030.000.180.00-120127.73%
CRM241018C004500002024-09-05 1:36PM EDT450.000.050.000.140.00-1106130.08%
CRM241018C004600002024-09-16 12:41PM EDT460.000.010.000.250.00-112144.53%
認沽盤範圍2024年10月18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
CRM241018P001200002024-10-07 2:44PM EDT120.000.010.000.010.00-111206.25%
CRM241018P001250002024-10-11 11:15AM EDT125.000.050.010.05-0.02-28.57%11225.00%
CRM241018P001300002024-07-25 1:44PM EDT130.000.040.000.340.00-22258.20%
CRM241018P001350002024-09-13 1:20PM EDT135.000.020.000.280.00-142241.02%
CRM241018P001400002024-08-08 10:49AM EDT140.000.320.010.160.00-1021217.58%
CRM241018P001450002024-07-30 2:58PM EDT145.000.180.000.360.00-235226.76%
CRM241018P001500002024-09-11 3:00PM EDT150.000.030.000.050.00-11100175.00%
CRM241018P001550002024-09-05 3:53PM EDT155.000.150.000.200.00-215192.58%
CRM241018P001600002024-09-05 2:35PM EDT160.000.190.000.200.00-1158183.20%
CRM241018P001650002024-08-26 3:46PM EDT165.000.290.000.280.00-265181.64%
CRM241018P001700002024-10-01 10:56AM EDT170.000.150.000.290.00-1223173.44%
CRM241018P001750002024-09-06 12:02PM EDT175.000.190.000.110.00-568147.66%
CRM241018P001800002024-10-10 1:55PM EDT180.000.030.000.040.00-1133126.56%
CRM241018P001850002024-09-19 12:28PM EDT185.000.050.000.290.00-11113148.05%
CRM241018P001900002024-10-08 11:37AM EDT190.000.010.000.290.00-12214140.04%
CRM241018P001950002024-10-04 12:02PM EDT195.000.080.000.290.00-20222132.03%
CRM241018P002000002024-10-11 11:16AM EDT200.000.070.000.06+0.04+133.33%2475103.91%
CRM241018P002100002024-10-11 1:17PM EDT210.000.130.000.06+0.11+550.00%51,29091.41%
CRM241018P002200002024-10-11 3:10PM EDT220.000.080.010.08+0.04+100.00%101,22582.42%
CRM241018P002250002024-10-11 1:08PM EDT225.000.050.000.05-0.18-78.26%2471.48%
CRM241018P002300002024-10-11 12:20PM EDT230.000.030.030.05-0.03-50.00%201,72169.14%
CRM241018P002350002024-10-11 2:30PM EDT235.000.160.010.05+0.11+220.00%114760.94%
CRM241018P002375002024-10-11 2:31PM EDT237.500.190.000.15+0.11+137.50%102864.84%
CRM241018P002400002024-10-11 2:17PM EDT240.000.080.010.070.00-93,02257.23%
CRM241018P002425002024-10-09 3:58PM EDT242.500.100.000.300.00-13864.65%
CRM241018P002450002024-10-09 3:59PM EDT245.000.100.020.100.00-22954.10%
CRM241018P002475002024-10-11 3:24PM EDT247.500.050.050.26-0.05-50.00%35258.30%
CRM241018P002500002024-10-11 3:58PM EDT250.000.080.050.11-0.02-20.00%764,69252.15%
CRM241018P002525002024-10-11 1:22PM EDT252.500.080.050.22-0.06-42.86%59750.59%
CRM241018P002550002024-10-11 2:32PM EDT255.000.070.050.11-0.05-41.67%1646945.90%
CRM241018P002575002024-10-11 3:59PM EDT257.500.100.050.15-0.05-33.33%110944.82%
CRM241018P002600002024-10-11 3:40PM EDT260.000.140.070.16-0.01-6.67%522,92741.99%
CRM241018P002625002024-10-11 1:53PM EDT262.500.150.060.32-0.11-42.31%315343.99%
CRM241018P002650002024-10-11 3:46PM EDT265.000.160.140.34-0.06-27.27%2,9373,64840.87%
CRM241018P002675002024-10-11 3:36PM EDT267.500.170.010.42-0.14-45.16%4424338.97%
CRM241018P002700002024-10-11 3:56PM EDT270.000.260.230.28-0.04-13.33%1222,02532.03%
CRM241018P002725002024-10-11 2:34PM EDT272.500.320.300.35-0.26-44.83%7324129.88%
CRM241018P002750002024-10-11 3:41PM EDT275.000.450.420.48-0.08-15.09%19449528.27%
CRM241018P002775002024-10-11 3:55PM EDT277.500.650.540.69-0.11-14.47%16011826.95%
CRM241018P002800002024-10-11 3:56PM EDT280.000.990.931.01-0.01-1.00%3,1563,94825.79%
CRM241018P002850002024-10-11 3:59PM EDT285.002.192.142.26-0.45-17.05%15755224.56%
CRM241018P002900002024-10-11 3:40PM EDT290.004.504.354.60+0.45+11.11%11368724.15%
CRM241018P002950002024-10-11 11:52AM EDT295.007.906.708.10-0.20-2.47%11924.56%
CRM241018P003000002024-10-11 1:44PM EDT300.0012.6011.1513.20+0.80+6.78%111134.80%
CRM241018P003100002024-10-09 3:59PM EDT310.0021.9020.5023.950.00-1759.55%
CRM241018P003200002024-09-27 3:45PM EDT320.0043.5931.4533.700.00-3555.62%
CRM241018P003300002024-09-27 3:45PM EDT330.0053.6140.9043.600.00-2059.42%
CRM241018P003500002024-09-12 10:22AM EDT350.0098.9060.3563.500.00--056.64%
CRM241018P003700002024-04-15 10:42AM EDT370.0091.3585.7087.500.00-10173.22%
CRM241018P004600002024-08-27 11:03AM EDT460.00196.46186.15187.400.00--0373.32%