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
188.61+6.37 (+3.50%)
收市價: 04:00PM EDT
189.97 +1.36 (+0.72%)
市前: 05:09AM EDT
價內期權
認購期權範圍2022年8月12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
CRM220812C001000002022-07-14 10:02AM EDT100.0058.750.000.000.00--00.00%
CRM220812C001450002022-08-10 10:42AM EDT145.0042.150.000.000.00-200.00%
CRM220812C001500002022-07-27 9:33AM EDT150.0025.600.000.000.00-100.00%
CRM220812C001550002022-08-05 11:04AM EDT155.0035.730.000.000.00-200.00%
CRM220812C001575002022-08-05 9:35AM EDT157.5031.160.000.000.00-100.00%
CRM220812C001600002022-08-10 12:31PM EDT160.0028.200.000.000.00-200.00%
CRM220812C001625002022-07-28 9:44AM EDT162.5016.200.000.000.00--00.00%
CRM220812C001650002022-08-10 9:33AM EDT165.0023.590.000.000.00-200.00%
CRM220812C001675002022-08-10 12:32PM EDT167.5020.700.000.000.00-100.00%
CRM220812C001700002022-08-10 11:05AM EDT170.0018.900.000.000.00-6800.00%
CRM220812C001725002022-08-10 3:13PM EDT172.5015.920.000.000.00-100.00%
CRM220812C001750002022-08-10 12:48PM EDT175.0013.510.000.000.00-2000.00%
CRM220812C001775002022-08-09 3:57PM EDT177.506.200.000.000.00-9000.00%
CRM220812C001800002022-08-10 3:21PM EDT180.009.000.000.000.00-1600.00%
CRM220812C001825002022-08-10 3:59PM EDT182.506.500.000.000.00-5300.00%
CRM220812C001850002022-08-10 3:58PM EDT185.004.350.000.000.00-2,11000.00%
CRM220812C001875002022-08-10 3:57PM EDT187.502.750.000.000.00-26900.00%
CRM220812C001900002022-08-10 3:59PM EDT190.001.350.000.000.00-66803.13%
CRM220812C001925002022-08-10 3:55PM EDT192.500.650.000.000.00-51606.25%
CRM220812C001950002022-08-10 3:58PM EDT195.000.290.000.000.00-716012.50%
CRM220812C001975002022-08-10 3:45PM EDT197.500.140.000.000.00-369012.50%
CRM220812C002000002022-08-10 3:59PM EDT200.000.060.000.000.00-280025.00%
CRM220812C002025002022-08-10 2:43PM EDT202.500.030.000.000.00-302025.00%
CRM220812C002050002022-08-10 3:59PM EDT205.000.020.000.000.00-421025.00%
CRM220812C002075002022-08-10 12:30PM EDT207.500.030.000.000.00-4025.00%
CRM220812C002100002022-08-10 11:24AM EDT210.000.010.000.000.00-22025.00%
CRM220812C002125002022-08-09 9:57AM EDT212.500.010.000.000.00-1025.00%
CRM220812C002150002022-08-10 11:05AM EDT215.000.010.000.000.00-1050.00%
CRM220812C002200002022-08-08 9:41AM EDT220.000.010.000.000.00-1050.00%
CRM220812C002250002022-08-08 1:44PM EDT225.000.020.000.000.00-10050.00%
CRM220812C002300002022-07-19 12:39PM EDT230.000.150.000.000.00--050.00%
CRM220812C002400002022-08-01 12:03PM EDT240.000.020.000.000.00--050.00%
CRM220812C002500002022-08-01 12:03PM EDT250.000.020.000.000.00-5050.00%
CRM220812C002550002022-08-01 12:04PM EDT255.000.020.000.000.00--050.00%
CRM220812C002600002022-08-04 3:59PM EDT260.000.030.000.000.00--050.00%
認沽盤範圍2022年8月12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
CRM220812P000950002022-07-29 1:19PM EDT95.000.010.000.000.00-2050.00%
CRM220812P001050002022-07-26 10:18AM EDT105.000.050.000.000.00-5050.00%
CRM220812P001100002022-08-09 12:44PM EDT110.000.010.000.000.00-10050.00%
CRM220812P001150002022-08-09 12:06PM EDT115.000.010.000.000.00-20050.00%
CRM220812P001250002022-07-27 1:27PM EDT125.000.060.000.000.00-100050.00%
CRM220812P001300002022-08-09 11:45AM EDT130.000.020.000.000.00-3050.00%
CRM220812P001350002022-08-09 11:45AM EDT135.000.020.000.000.00-3050.00%
CRM220812P001400002022-08-09 10:34AM EDT140.000.010.000.000.00-10050.00%
CRM220812P001450002022-08-09 12:19PM EDT145.000.010.000.000.00-2050.00%
CRM220812P001500002022-08-10 11:40AM EDT150.000.010.000.000.00-2050.00%
CRM220812P001525002022-08-09 9:54AM EDT152.500.040.000.000.00-1050.00%
CRM220812P001550002022-08-10 9:47AM EDT155.000.010.000.000.00-11050.00%
CRM220812P001575002022-08-10 10:49AM EDT157.500.010.000.000.00-2050.00%
CRM220812P001600002022-08-10 2:55PM EDT160.000.030.000.000.00-24050.00%
CRM220812P001625002022-08-10 12:42PM EDT162.500.010.000.000.00-27050.00%
CRM220812P001650002022-08-10 3:05PM EDT165.000.020.000.000.00-60050.00%
CRM220812P001675002022-08-10 12:37PM EDT167.500.030.000.000.00-14025.00%
CRM220812P001700002022-08-10 3:39PM EDT170.000.020.000.000.00-78025.00%
CRM220812P001725002022-08-10 3:20PM EDT172.500.040.000.000.00-284025.00%
CRM220812P001750002022-08-10 3:39PM EDT175.000.060.000.000.00-100025.00%
CRM220812P001775002022-08-10 3:56PM EDT177.500.110.000.000.00-333025.00%
CRM220812P001800002022-08-10 3:45PM EDT180.000.190.000.000.00-404012.50%
CRM220812P001825002022-08-10 3:03PM EDT182.500.500.000.000.00-148012.50%
CRM220812P001850002022-08-10 3:59PM EDT185.000.860.000.000.00-50206.25%
CRM220812P001875002022-08-10 3:55PM EDT187.501.540.000.000.00-32103.13%
CRM220812P001900002022-08-10 3:59PM EDT190.003.050.000.000.00-83900.00%
CRM220812P001925002022-08-10 10:38AM EDT192.506.100.000.000.00-500.00%
CRM220812P001950002022-08-10 1:56PM EDT195.006.250.000.000.00-4200.00%
CRM220812P001975002022-08-10 12:11PM EDT197.508.900.000.000.00-300.00%
CRM220812P002000002022-08-05 3:34PM EDT200.0010.800.000.000.00-1000.00%
CRM220812P002025002022-08-08 3:18PM EDT202.5013.500.000.000.00-300.00%
CRM220812P002050002022-08-05 10:09AM EDT205.0015.250.000.000.00-300.00%
CRM220812P002075002022-08-10 9:37AM EDT207.5019.900.000.000.00-400.00%
CRM220812P002100002022-07-20 2:26PM EDT210.0027.850.000.000.00-200.00%
CRM220812P002125002022-08-08 9:33AM EDT212.5020.500.000.000.00-100.00%
CRM220812P002200002022-08-05 3:04PM EDT220.0030.590.000.000.00-200.00%
CRM220812P002250002022-07-01 1:04PM EDT225.0059.5539.6542.650.00-30282.13%
CRM220812P002300002022-07-05 11:57AM EDT230.0060.6038.0539.950.00--00.00%
CRM220812P002350002022-08-01 10:13AM EDT235.0051.650.000.000.00-100.00%
CRM220812P002450002022-08-05 9:38AM EDT245.0056.500.000.000.00-200.00%