Salesforce, Inc. (CRM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018C00120000 | 2024-09-19 10:18AM EDT | 120.00 | 139.43 | 166.40 | 169.90 | 0.00 | - | - | 10 | 246.88% |
| CRM241018C00125000 | 2024-08-28 12:52PM EDT | 125.00 | 135.84 | 151.60 | 152.50 | 0.00 | - | 2 | 2 | 0.00% |
| CRM241018C00135000 | 2024-05-30 11:39AM EDT | 135.00 | 84.05 | 121.50 | 126.40 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241018C00140000 | 2024-05-30 11:39AM EDT | 140.00 | 79.35 | 116.70 | 121.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRM241018C00145000 | 2024-09-13 10:49AM EDT | 145.00 | 111.37 | 141.25 | 145.00 | 0.00 | - | 1 | 3 | 184.38% |
| CRM241018C00150000 | 2024-10-01 10:56AM EDT | 150.00 | 122.36 | 136.45 | 140.05 | 0.00 | - | 1 | 22 | 211.72% |
| CRM241018C00155000 | 2024-10-07 3:58PM EDT | 155.00 | 129.83 | 131.45 | 135.10 | 0.00 | - | 1 | 1 | 205.86% |
| CRM241018C00160000 | 2024-09-23 9:35AM EDT | 160.00 | 107.50 | 126.30 | 129.85 | 0.00 | - | 2 | 3 | 284.62% |
| CRM241018C00165000 | 2024-05-31 11:10AM EDT | 165.00 | 56.50 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM241018C00170000 | 2024-06-03 3:33PM EDT | 170.00 | 68.16 | 92.60 | 93.90 | 0.00 | - | 5 | 0 | 0.00% |
| CRM241018C00175000 | 2024-09-30 1:30PM EDT | 175.00 | 96.39 | 111.45 | 114.30 | 0.00 | - | 5 | 6 | 228.91% |
| CRM241018C00180000 | 2024-10-09 2:37PM EDT | 180.00 | 108.80 | 106.25 | 110.05 | 0.00 | - | 1 | 27 | 138.28% |
| CRM241018C00185000 | 2024-08-12 10:37AM EDT | 185.00 | 69.05 | 58.15 | 59.25 | 0.00 | - | 14 | 13 | 0.00% |
| CRM241018C00190000 | 2024-09-18 2:32PM EDT | 190.00 | 64.35 | 96.45 | 99.85 | 0.00 | - | 1 | 12 | 123.44% |
| CRM241018C00195000 | 2024-10-04 3:12PM EDT | 195.00 | 92.03 | 91.30 | 95.05 | 0.00 | - | 6 | 28 | 121.88% |
| CRM241018C00200000 | 2024-10-01 2:44PM EDT | 200.00 | 73.37 | 86.50 | 89.60 | 0.00 | - | 3 | 133 | 184.47% |
| CRM241018C00210000 | 2024-10-11 11:19AM EDT | 210.00 | 77.67 | 76.50 | 79.15 | -1.49 | -1.88% | 2 | 156 | 151.90% |
| CRM241018C00220000 | 2024-10-08 3:30PM EDT | 220.00 | 72.25 | 67.55 | 69.30 | 0.00 | - | 4 | 343 | 107.23% |
| CRM241018C00230000 | 2024-10-11 3:37PM EDT | 230.00 | 57.98 | 56.35 | 58.70 | +1.08 | +1.90% | 30 | 751 | 102.59% |
| CRM241018C00235000 | 2024-10-04 9:50AM EDT | 235.00 | 47.65 | 51.40 | 53.85 | 0.00 | - | 1 | 1 | 98.78% |
| CRM241018C00240000 | 2024-10-11 3:31PM EDT | 240.00 | 48.20 | 46.85 | 49.30 | -1.35 | -2.72% | 21 | 1,034 | 100.64% |
| CRM241018C00242500 | 2024-09-27 12:42PM EDT | 242.50 | 34.95 | 44.00 | 46.75 | 0.00 | - | 5 | 5 | 95.17% |
| CRM241018C00245000 | 2024-10-04 10:48AM EDT | 245.00 | 38.88 | 41.50 | 44.10 | 0.00 | - | 1 | 27 | 87.72% |
| CRM241018C00250000 | 2024-10-11 2:44PM EDT | 250.00 | 38.22 | 36.65 | 38.70 | -0.48 | -1.24% | 46 | 3,332 | 70.36% |
| CRM241018C00252500 | 2024-10-10 1:20PM EDT | 252.50 | 34.86 | 34.10 | 36.95 | 0.00 | - | 2 | 4 | 80.86% |
| CRM241018C00255000 | 2024-10-10 10:40AM EDT | 255.00 | 32.25 | 31.85 | 34.45 | 0.00 | - | 5 | 10 | 76.34% |
| CRM241018C00257500 | 2024-10-02 12:23PM EDT | 257.50 | 22.45 | 29.35 | 31.90 | 0.00 | - | 12 | 16 | 71.05% |
| CRM241018C00260000 | 2024-10-11 3:54PM EDT | 260.00 | 27.70 | 27.75 | 29.30 | -2.92 | -9.54% | 39 | 2,295 | 50.44% |
| CRM241018C00262500 | 2024-10-11 2:28PM EDT | 262.50 | 25.88 | 24.20 | 26.35 | -3.67 | -12.42% | 5 | 78 | 53.32% |
| CRM241018C00265000 | 2024-10-11 2:07PM EDT | 265.00 | 23.67 | 21.50 | 24.35 | -0.57 | -2.35% | 8 | 86 | 56.74% |
| CRM241018C00267500 | 2024-10-11 11:16AM EDT | 267.50 | 21.25 | 19.90 | 21.50 | -0.08 | -0.38% | 3 | 266 | 47.29% |
| CRM241018C00270000 | 2024-10-11 3:44PM EDT | 270.00 | 18.25 | 17.95 | 19.05 | -2.45 | -11.84% | 79 | 4,998 | 43.63% |
| CRM241018C00272500 | 2024-10-11 1:04PM EDT | 272.50 | 15.43 | 15.70 | 16.50 | -0.12 | -0.77% | 7 | 544 | 38.53% |
| CRM241018C00275000 | 2024-10-11 3:44PM EDT | 275.00 | 13.25 | 12.50 | 14.35 | -1.51 | -10.23% | 34 | 1,595 | 38.06% |
| CRM241018C00277500 | 2024-10-11 3:43PM EDT | 277.50 | 11.02 | 10.90 | 11.75 | -1.18 | -9.67% | 21 | 1,160 | 32.14% |
| CRM241018C00280000 | 2024-10-11 3:44PM EDT | 280.00 | 8.95 | 8.75 | 9.55 | -2.65 | -22.84% | 83 | 4,299 | 29.96% |
| CRM241018C00285000 | 2024-10-11 3:58PM EDT | 285.00 | 5.35 | 5.30 | 5.60 | -2.25 | -29.61% | 82 | 758 | 26.29% |
| CRM241018C00290000 | 2024-10-11 3:59PM EDT | 290.00 | 2.81 | 2.62 | 2.78 | -1.64 | -36.85% | 503 | 3,489 | 24.70% |
| CRM241018C00295000 | 2024-10-11 3:53PM EDT | 295.00 | 1.13 | 0.97 | 1.29 | -1.14 | -50.22% | 472 | 2,366 | 25.34% |
| CRM241018C00300000 | 2024-10-11 3:58PM EDT | 300.00 | 0.44 | 0.37 | 0.44 | -0.59 | -57.28% | 861 | 3,868 | 24.63% |
| CRM241018C00310000 | 2024-10-11 3:59PM EDT | 310.00 | 0.11 | 0.09 | 0.15 | -0.15 | -57.69% | 166 | 3,250 | 30.96% |
| CRM241018C00320000 | 2024-10-10 3:59PM EDT | 320.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 5 | 555 | 42.09% |
| CRM241018C00330000 | 2024-10-10 2:22PM EDT | 330.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 12 | 278 | 51.86% |
| CRM241018C00340000 | 2024-10-08 11:04AM EDT | 340.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 435 | 60.64% |
| CRM241018C00350000 | 2024-10-03 11:20AM EDT | 350.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 123 | 69.53% |
| CRM241018C00360000 | 2024-10-08 2:53PM EDT | 360.00 | 0.29 | 0.00 | 0.29 | 0.00 | - | 1 | 108 | 77.93% |
| CRM241018C00370000 | 2024-09-19 11:51AM EDT | 370.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 8 | 163 | 86.13% |
| CRM241018C00380000 | 2024-09-18 10:18AM EDT | 380.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 27 | 92 | 93.85% |
| CRM241018C00390000 | 2024-09-19 2:48PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 83.59% |
| CRM241018C00400000 | 2024-09-10 2:02PM EDT | 400.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 163 | 103.71% |
| CRM241018C00410000 | 2024-08-07 2:23PM EDT | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 55 | 113.48% |
| CRM241018C00420000 | 2024-09-26 11:27AM EDT | 420.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 114.06% |
| CRM241018C00430000 | 2024-08-07 2:22PM EDT | 430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 114.45% |
| CRM241018C00440000 | 2024-09-18 2:11PM EDT | 440.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 20 | 127.73% |
| CRM241018C00450000 | 2024-09-05 1:36PM EDT | 450.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 106 | 130.08% |
| CRM241018C00460000 | 2024-09-16 12:41PM EDT | 460.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 144.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM241018P00120000 | 2024-10-07 2:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 206.25% |
| CRM241018P00125000 | 2024-10-11 11:15AM EDT | 125.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 1 | 225.00% |
| CRM241018P00130000 | 2024-07-25 1:44PM EDT | 130.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 258.20% |
| CRM241018P00135000 | 2024-09-13 1:20PM EDT | 135.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 42 | 241.02% |
| CRM241018P00140000 | 2024-08-08 10:49AM EDT | 140.00 | 0.32 | 0.01 | 0.16 | 0.00 | - | 10 | 21 | 217.58% |
| CRM241018P00145000 | 2024-07-30 2:58PM EDT | 145.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 2 | 35 | 226.76% |
| CRM241018P00150000 | 2024-09-11 3:00PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 100 | 175.00% |
| CRM241018P00155000 | 2024-09-05 3:53PM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 192.58% |
| CRM241018P00160000 | 2024-09-05 2:35PM EDT | 160.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 183.20% |
| CRM241018P00165000 | 2024-08-26 3:46PM EDT | 165.00 | 0.29 | 0.00 | 0.28 | 0.00 | - | 2 | 65 | 181.64% |
| CRM241018P00170000 | 2024-10-01 10:56AM EDT | 170.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 1 | 223 | 173.44% |
| CRM241018P00175000 | 2024-09-06 12:02PM EDT | 175.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 5 | 68 | 147.66% |
| CRM241018P00180000 | 2024-10-10 1:55PM EDT | 180.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 133 | 126.56% |
| CRM241018P00185000 | 2024-09-19 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 11 | 113 | 148.05% |
| CRM241018P00190000 | 2024-10-08 11:37AM EDT | 190.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 12 | 214 | 140.04% |
| CRM241018P00195000 | 2024-10-04 12:02PM EDT | 195.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 20 | 222 | 132.03% |
| CRM241018P00200000 | 2024-10-11 11:16AM EDT | 200.00 | 0.07 | 0.00 | 0.06 | +0.04 | +133.33% | 2 | 475 | 103.91% |
| CRM241018P00210000 | 2024-10-11 1:17PM EDT | 210.00 | 0.13 | 0.00 | 0.06 | +0.11 | +550.00% | 5 | 1,290 | 91.41% |
| CRM241018P00220000 | 2024-10-11 3:10PM EDT | 220.00 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 10 | 1,225 | 82.42% |
| CRM241018P00225000 | 2024-10-11 1:08PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 4 | 71.48% |
| CRM241018P00230000 | 2024-10-11 12:20PM EDT | 230.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 20 | 1,721 | 69.14% |
| CRM241018P00235000 | 2024-10-11 2:30PM EDT | 235.00 | 0.16 | 0.01 | 0.05 | +0.11 | +220.00% | 11 | 47 | 60.94% |
| CRM241018P00237500 | 2024-10-11 2:31PM EDT | 237.50 | 0.19 | 0.00 | 0.15 | +0.11 | +137.50% | 10 | 28 | 64.84% |
| CRM241018P00240000 | 2024-10-11 2:17PM EDT | 240.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 9 | 3,022 | 57.23% |
| CRM241018P00242500 | 2024-10-09 3:58PM EDT | 242.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 64.65% |
| CRM241018P00245000 | 2024-10-09 3:59PM EDT | 245.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 29 | 54.10% |
| CRM241018P00247500 | 2024-10-11 3:24PM EDT | 247.50 | 0.05 | 0.05 | 0.26 | -0.05 | -50.00% | 3 | 52 | 58.30% |
| CRM241018P00250000 | 2024-10-11 3:58PM EDT | 250.00 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 76 | 4,692 | 52.15% |
| CRM241018P00252500 | 2024-10-11 1:22PM EDT | 252.50 | 0.08 | 0.05 | 0.22 | -0.06 | -42.86% | 5 | 97 | 50.59% |
| CRM241018P00255000 | 2024-10-11 2:32PM EDT | 255.00 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 16 | 469 | 45.90% |
| CRM241018P00257500 | 2024-10-11 3:59PM EDT | 257.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 109 | 44.82% |
| CRM241018P00260000 | 2024-10-11 3:40PM EDT | 260.00 | 0.14 | 0.07 | 0.16 | -0.01 | -6.67% | 52 | 2,927 | 41.99% |
| CRM241018P00262500 | 2024-10-11 1:53PM EDT | 262.50 | 0.15 | 0.06 | 0.32 | -0.11 | -42.31% | 3 | 153 | 43.99% |
| CRM241018P00265000 | 2024-10-11 3:46PM EDT | 265.00 | 0.16 | 0.14 | 0.34 | -0.06 | -27.27% | 2,937 | 3,648 | 40.87% |
| CRM241018P00267500 | 2024-10-11 3:36PM EDT | 267.50 | 0.17 | 0.01 | 0.42 | -0.14 | -45.16% | 44 | 243 | 38.97% |
| CRM241018P00270000 | 2024-10-11 3:56PM EDT | 270.00 | 0.26 | 0.23 | 0.28 | -0.04 | -13.33% | 122 | 2,025 | 32.03% |
| CRM241018P00272500 | 2024-10-11 2:34PM EDT | 272.50 | 0.32 | 0.30 | 0.35 | -0.26 | -44.83% | 73 | 241 | 29.88% |
| CRM241018P00275000 | 2024-10-11 3:41PM EDT | 275.00 | 0.45 | 0.42 | 0.48 | -0.08 | -15.09% | 194 | 495 | 28.27% |
| CRM241018P00277500 | 2024-10-11 3:55PM EDT | 277.50 | 0.65 | 0.54 | 0.69 | -0.11 | -14.47% | 160 | 118 | 26.95% |
| CRM241018P00280000 | 2024-10-11 3:56PM EDT | 280.00 | 0.99 | 0.93 | 1.01 | -0.01 | -1.00% | 3,156 | 3,948 | 25.79% |
| CRM241018P00285000 | 2024-10-11 3:59PM EDT | 285.00 | 2.19 | 2.14 | 2.26 | -0.45 | -17.05% | 157 | 552 | 24.56% |
| CRM241018P00290000 | 2024-10-11 3:40PM EDT | 290.00 | 4.50 | 4.35 | 4.60 | +0.45 | +11.11% | 113 | 687 | 24.15% |
| CRM241018P00295000 | 2024-10-11 11:52AM EDT | 295.00 | 7.90 | 6.70 | 8.10 | -0.20 | -2.47% | 11 | 9 | 24.56% |
| CRM241018P00300000 | 2024-10-11 1:44PM EDT | 300.00 | 12.60 | 11.15 | 13.20 | +0.80 | +6.78% | 11 | 11 | 34.80% |
| CRM241018P00310000 | 2024-10-09 3:59PM EDT | 310.00 | 21.90 | 20.50 | 23.95 | 0.00 | - | 1 | 7 | 59.55% |
| CRM241018P00320000 | 2024-09-27 3:45PM EDT | 320.00 | 43.59 | 31.45 | 33.70 | 0.00 | - | 3 | 5 | 55.62% |
| CRM241018P00330000 | 2024-09-27 3:45PM EDT | 330.00 | 53.61 | 40.90 | 43.60 | 0.00 | - | 2 | 0 | 59.42% |
| CRM241018P00350000 | 2024-09-12 10:22AM EDT | 350.00 | 98.90 | 60.35 | 63.50 | 0.00 | - | - | 0 | 56.64% |
| CRM241018P00370000 | 2024-04-15 10:42AM EDT | 370.00 | 91.35 | 85.70 | 87.50 | 0.00 | - | 1 | 0 | 173.22% |
| CRM241018P00460000 | 2024-08-27 11:03AM EDT | 460.00 | 196.46 | 186.15 | 187.40 | 0.00 | - | - | 0 | 373.32% |
