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
197.76+1.16 (+0.59%)
市場開市。 截至 10:00AM EDT。
價內期權
認購期權範圍2023年3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
CRM230331C001000002023-03-27 9:57AM EDT100.0090.1097.3598.500.00--2572.66%
CRM230331C001300002023-03-27 12:01PM EDT130.0059.9567.3068.500.00--2360.94%
CRM230331C001350002023-03-29 1:36PM EDT135.0061.1462.6563.550.00-13380.08%
CRM230331C001400002023-03-30 9:56AM EDT140.0056.3857.3058.600.00-17317.58%
CRM230331C001450002023-03-28 10:55AM EDT145.0046.6552.2553.550.00-13276.56%
CRM230331C001490002023-03-27 11:50AM EDT149.0041.2148.7049.150.00--12261.33%
CRM230331C001500002023-03-30 2:31PM EDT150.0047.2647.3048.350.00-428225.00%
CRM230331C001525002023-03-30 11:12AM EDT152.5045.0744.9546.050.00-36257.42%
CRM230331C001550002023-03-30 1:40PM EDT155.0041.6342.4043.600.00-151243.75%
CRM230331C001575002023-03-31 9:41AM EDT157.5040.4040.0041.00+0.63+1.58%111230.08%
CRM230331C001600002023-03-30 1:41PM EDT160.0036.5737.3538.550.00-169208.20%
CRM230331C001625002023-03-30 1:42PM EDT162.5034.1934.8536.150.00-151202.93%
CRM230331C001650002023-03-30 1:45PM EDT165.0031.5132.5533.600.00-576199.22%
CRM230331C001675002023-03-30 1:45PM EDT167.5028.9730.1030.850.00-1135172.85%
CRM230331C001700002023-03-30 1:47PM EDT170.0026.5127.2028.600.00-6227148.44%
CRM230331C001725002023-03-30 1:48PM EDT172.5024.0124.8525.800.00-2155121.09%
CRM230331C001750002023-03-30 1:48PM EDT175.0021.5122.5523.550.00-1208142.19%
CRM230331C001775002023-03-30 3:55PM EDT177.5019.2519.9521.000.00-2682121.09%
CRM230331C001800002023-03-30 3:45PM EDT180.0016.6817.5518.350.00-71509105.66%
CRM230331C001825002023-03-31 9:33AM EDT182.5015.1015.2015.80+0.58+3.99%120097.46%
CRM230331C001850002023-03-31 9:33AM EDT185.0012.5112.7513.35+0.53+4.42%283387.99%
CRM230331C001875002023-03-31 9:33AM EDT187.5010.3210.3510.75+1.17+12.79%131,24274.02%
CRM230331C001900002023-03-31 9:37AM EDT190.007.787.758.25+1.14+17.17%101,13556.93%
CRM230331C001925002023-03-31 9:36AM EDT192.505.405.255.85+0.91+20.27%201,35057.32%
CRM230331C001950002023-03-31 9:38AM EDT195.002.962.893.35+0.73+32.74%271,56939.16%
CRM230331C001975002023-03-31 9:42AM EDT197.501.251.201.29+0.45+56.25%351,21327.98%
CRM230331C002000002023-03-31 9:44AM EDT200.000.260.230.28+0.05+23.81%2825,85925.00%
CRM230331C002025002023-03-31 9:43AM EDT202.500.050.030.04-0.02-28.57%651,63625.39%
CRM230331C002050002023-03-30 3:57PM EDT205.000.020.010.020.00-1,8561,10832.03%
CRM230331C002075002023-03-30 3:50PM EDT207.500.010.000.010.00-3739737.50%
CRM230331C002100002023-03-30 2:12PM EDT210.000.030.000.010.00-441,36146.09%
CRM230331C002125002023-03-24 3:58PM EDT212.500.050.000.010.00--4050.00%
CRM230331C002150002023-03-28 2:19PM EDT215.000.010.000.010.00-231356.25%
CRM230331C002175002023-03-24 3:25PM EDT217.500.020.000.010.00--1465.63%
CRM230331C002200002023-03-24 3:00PM EDT220.000.030.000.010.00--38571.88%
CRM230331C002225002023-03-17 3:55PM EDT222.500.030.000.010.00--378.13%
CRM230331C002250002023-03-10 1:16PM EDT225.000.030.000.010.00--3184.38%
CRM230331C002300002023-03-08 3:59PM EDT230.000.040.000.010.00--2196.88%
CRM230331C002350002023-03-03 4:09PM EDT235.000.040.000.010.00--1109.38%
認沽盤範圍2023年3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
CRM230331P000900002023-03-15 3:50PM EDT90.000.010.000.010.00--350462.50%
CRM230331P001000002023-03-16 1:17PM EDT100.000.010.000.010.00--5400.00%
CRM230331P001050002023-03-06 10:32AM EDT105.000.020.000.010.00--10375.00%
CRM230331P001100002023-03-14 11:51AM EDT110.000.020.000.010.00--97350.00%
CRM230331P001150002023-03-24 9:50AM EDT115.000.010.000.010.00--45325.00%
CRM230331P001200002023-03-27 3:04PM EDT120.000.010.000.010.00--93300.00%
CRM230331P001250002023-03-15 1:37PM EDT125.000.050.000.010.00--10275.00%
CRM230331P001300002023-03-27 10:09AM EDT130.000.010.000.010.00--60256.25%
CRM230331P001350002023-03-22 2:04PM EDT135.000.050.000.010.00--138231.25%
CRM230331P001400002023-03-27 3:04PM EDT140.000.010.000.010.00--181212.50%
CRM230331P001450002023-03-27 3:22PM EDT145.000.010.000.010.00--380193.75%
CRM230331P001490002023-03-24 10:17AM EDT149.000.020.000.010.00--312175.00%
CRM230331P001500002023-03-28 3:48PM EDT150.000.010.000.010.00-12618175.00%
CRM230331P001525002023-03-30 10:15AM EDT152.500.010.000.010.00-3128162.50%
CRM230331P001550002023-03-27 3:50PM EDT155.000.010.000.010.00--165156.25%
CRM230331P001575002023-03-28 10:34AM EDT157.500.010.000.010.00-1210143.75%
CRM230331P001600002023-03-28 3:48PM EDT160.000.030.000.010.00-24667137.50%
CRM230331P001625002023-03-28 11:40AM EDT162.500.010.000.010.00-3493125.00%
CRM230331P001650002023-03-29 9:43AM EDT165.000.010.000.010.00-1629118.75%
CRM230331P001675002023-03-30 2:11PM EDT167.500.030.000.010.00-10538106.25%
CRM230331P001700002023-03-30 2:43PM EDT170.000.010.000.010.00-2473098.44%
CRM230331P001725002023-03-30 11:52AM EDT172.500.010.000.010.00-370990.63%
CRM230331P001750002023-03-30 3:10PM EDT175.000.030.000.010.00-3762581.25%
CRM230331P001775002023-03-30 3:16PM EDT177.500.010.000.010.00-1354971.88%
CRM230331P001800002023-03-30 3:16PM EDT180.000.020.000.010.00-3222,94564.06%
CRM230331P001825002023-03-30 3:47PM EDT182.500.010.000.010.00-566856.25%
CRM230331P001850002023-03-31 9:38AM EDT185.000.010.000.01-0.01-50.00%21,73850.78%
CRM230331P001875002023-03-31 9:41AM EDT187.500.010.010.02-0.01-50.00%122,15145.31%
CRM230331P001900002023-03-31 9:42AM EDT190.000.010.010.02-0.06-85.71%351,26435.55%
CRM230331P001925002023-03-31 9:35AM EDT192.500.050.040.04-0.15-75.00%4551,35028.52%
CRM230331P001950002023-03-31 9:44AM EDT195.000.140.120.16-0.46-76.67%16488423.83%
CRM230331P001975002023-03-31 9:43AM EDT197.500.670.650.71-1.03-60.59%11717620.22%
CRM230331P002000002023-03-31 9:44AM EDT200.002.182.002.29-1.34-38.07%428414.84%
CRM230331P002025002023-03-30 12:55PM EDT202.505.404.104.850.00-43431.45%
CRM230331P002050002023-03-30 1:47PM EDT205.008.506.207.800.00-82266.99%
CRM230331P002075002023-03-30 10:15AM EDT207.5011.118.959.950.00-17962.70%
CRM230331P002100002023-03-29 3:58PM EDT210.0013.2511.6012.350.00-6165.23%
CRM230331P002125002023-03-27 12:19PM EDT212.5022.2514.0014.900.00--880.86%
CRM230331P002150002023-03-29 9:32AM EDT215.0020.9516.4517.350.00-1285.35%
CRM230331P002200002023-03-30 2:38PM EDT220.0022.9021.3523.000.00-30155.66%
CRM230331P002450002023-03-28 9:43AM EDT245.0053.2046.4547.950.00-11257.81%