香港股市 將在 6 小時 52 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
241.25+1.31 (+0.55%)
市場開市。 截至 02:38PM EDT。
價內期權
認購期權範圍2024年6月28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
CRM240628C001550002024-06-14 2:05PM EDT155.0076.8584.4087.350.00-710257.91%
CRM240628C001700002024-06-14 10:20AM EDT170.0063.4669.2572.700.00-88225.49%
CRM240628C001800002024-06-20 12:02PM EDT180.0061.3359.2562.700.00--51195.36%
CRM240628C001850002024-05-29 1:53PM EDT185.0087.0754.3057.400.00-11171.05%
CRM240628C001900002024-06-20 12:31PM EDT190.0051.0050.0052.400.00-150152157.18%
CRM240628C001950002024-06-14 9:43AM EDT195.0037.4344.2547.400.00-15143.55%
CRM240628C002000002024-06-21 1:23PM EDT200.0043.6039.2542.000.00-200204117.58%
CRM240628C002050002024-06-05 3:48PM EDT205.0031.3035.0537.450.00-119117.97%
CRM240628C002100002024-06-25 10:53AM EDT210.0032.3329.5532.40-0.77-2.33%1114103.32%
CRM240628C002125002024-06-24 9:35AM EDT212.5029.1027.2529.650.00-1190.58%
CRM240628C002150002024-06-25 2:02PM EDT215.0026.4525.0526.80-0.03-0.11%2038574.56%
CRM240628C002200002024-06-25 11:50AM EDT220.0022.1720.5521.90+0.69+3.21%150165.43%
CRM240628C002225002024-06-24 11:00AM EDT222.5020.7717.6019.850.00-408068.95%
CRM240628C002250002024-06-25 1:35PM EDT225.0015.6415.9017.55-0.70-4.28%245365.70%
CRM240628C002275002024-06-21 11:45AM EDT227.5015.9513.1015.000.00-226257.79%
CRM240628C002300002024-06-25 12:09PM EDT230.0011.5010.9011.65+0.30+2.68%3967835.21%
CRM240628C002325002024-06-25 11:50AM EDT232.509.728.609.30+1.32+15.71%236132.15%
CRM240628C002350002024-06-25 2:12PM EDT235.006.596.706.95+0.04+0.61%18089027.88%
CRM240628C002375002024-06-25 1:03PM EDT237.504.104.704.90-1.00-19.61%6653026.07%
CRM240628C002400002024-06-25 2:11PM EDT240.002.923.003.10-0.04-1.35%3711,94424.12%
CRM240628C002425002024-06-25 2:23PM EDT242.501.801.731.81+0.11+6.79%82382923.58%
CRM240628C002450002024-06-25 2:18PM EDT245.000.910.900.96-0.09-9.00%1,2802,81723.44%
CRM240628C002475002024-06-25 2:19PM EDT247.500.460.440.49-0.08-14.81%1,1171,10023.93%
CRM240628C002500002024-06-25 2:15PM EDT250.000.220.220.25-0.12-35.29%2,1894,01124.85%
CRM240628C002525002024-06-25 1:17PM EDT252.500.100.100.21-0.15-60.00%27650828.71%
CRM240628C002550002024-06-25 1:54PM EDT255.000.070.050.08-0.07-50.00%2281,61727.83%
CRM240628C002575002024-06-25 2:01PM EDT257.500.050.030.08-0.04-44.44%2730031.84%
CRM240628C002600002024-06-25 1:58PM EDT260.000.030.030.04-0.04-57.14%10093532.42%
CRM240628C002625002024-06-25 12:13PM EDT262.500.030.020.03-0.01-25.00%511334.57%
CRM240628C002650002024-06-25 2:01PM EDT265.000.030.020.03-0.02-40.00%631,11137.89%
CRM240628C002675002024-06-24 3:54PM EDT267.500.040.010.030.00-33841.02%
CRM240628C002700002024-06-25 12:12PM EDT270.000.020.020.030.00-11769344.53%
CRM240628C002750002024-06-25 9:50AM EDT275.000.080.010.03+0.06+300.00%101,37950.78%
CRM240628C002800002024-06-24 10:08AM EDT280.000.030.010.030.00-16731654.30%
CRM240628C002850002024-06-25 9:30AM EDT285.000.020.010.05+0.01+100.00%124362.50%
CRM240628C002900002024-06-24 9:40AM EDT290.000.010.000.03-0.02-66.67%3014263.28%
CRM240628C002950002024-06-25 12:13PM EDT295.000.010.000.05-0.02-66.67%106272.66%
CRM240628C003000002024-06-25 12:35PM EDT300.000.010.000.01-0.01-50.00%777967.19%
CRM240628C003050002024-06-18 11:30AM EDT305.000.040.000.750.00-5401118.16%
CRM240628C003100002024-06-24 1:04PM EDT310.000.010.000.030.00-2741383.59%
CRM240628C003150002024-06-25 9:42AM EDT315.000.010.000.030.00-9613289.06%
CRM240628C003200002024-06-24 10:56AM EDT320.000.010.000.020.00-522790.63%
CRM240628C003250002024-06-24 10:37AM EDT325.000.010.000.030.00-5110897.66%
CRM240628C003300002024-06-24 10:36AM EDT330.000.010.000.030.00-121127102.34%
CRM240628C003350002024-06-18 3:17PM EDT335.000.020.000.030.00-7070106.25%
CRM240628C003400002024-06-20 11:19AM EDT340.000.030.000.030.00-1113110.94%
CRM240628C003450002024-06-20 12:31PM EDT345.000.060.000.030.00-4134115.63%
CRM240628C003500002024-06-20 9:30AM EDT350.000.010.000.030.00-139118.75%
CRM240628C003600002024-06-18 3:21PM EDT360.000.010.000.030.00-123128.13%
CRM240628C003650002024-06-04 3:29PM EDT365.000.040.000.030.00-2222131.25%
CRM240628C003700002024-06-20 12:02PM EDT370.000.010.000.030.00-22145135.94%
CRM240628C003750002024-06-17 10:47AM EDT375.000.010.000.030.00-53110139.06%
CRM240628C003800002024-06-07 1:12PM EDT380.000.040.000.030.00-33142.19%
CRM240628C003900002024-06-20 11:36AM EDT390.000.030.000.030.00-4225150.00%
認沽盤範圍2024年6月28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
CRM240628P001550002024-06-06 10:52AM EDT155.000.130.000.030.00-18145.31%
CRM240628P001600002024-06-24 12:33PM EDT160.000.010.000.030.00-4223135.94%
CRM240628P001650002024-06-18 3:11PM EDT165.000.030.000.05+0.01+50.00%1175132.03%
CRM240628P001700002024-06-11 12:21PM EDT170.000.030.000.090.00-22130.47%
CRM240628P001750002024-06-21 10:00AM EDT175.000.010.000.090.00-1930120.31%
CRM240628P001800002024-06-24 9:50AM EDT180.000.010.000.120.00-100145114.45%
CRM240628P001850002024-06-12 12:36PM EDT185.000.070.000.050.00-423095.31%
CRM240628P001900002024-06-25 2:10PM EDT190.000.010.000.020.00-6642279.69%
CRM240628P001950002024-06-25 1:54PM EDT195.000.010.000.03-0.09-90.00%7263073.44%
CRM240628P002000002024-06-25 10:14AM EDT200.000.010.010.03-0.01-50.00%234367.97%
CRM240628P002050002024-06-25 12:47PM EDT205.000.020.010.020.00-5416157.81%
CRM240628P002100002024-06-25 9:52AM EDT210.000.030.010.05+0.02+200.00%140854.30%
CRM240628P002125002024-06-25 11:21AM EDT212.500.010.010.10-0.03-75.00%54053.91%
CRM240628P002150002024-06-25 10:51AM EDT215.000.030.020.03+0.01+50.00%16662745.90%
CRM240628P002175002024-06-24 3:18PM EDT217.500.020.010.030.00-45241.80%
CRM240628P002200002024-06-25 2:10PM EDT220.000.030.020.03-0.01-25.00%3792737.70%
CRM240628P002225002024-06-25 11:24AM EDT222.500.020.020.03-0.04-66.67%14339533.59%
CRM240628P002250002024-06-25 2:23PM EDT225.000.040.040.05-0.04-44.44%2745331.64%
CRM240628P002275002024-06-25 1:55PM EDT227.500.060.050.09-0.07-53.85%5152930.08%
CRM240628P002300002024-06-25 1:22PM EDT230.000.140.100.15-0.13-48.15%12699928.03%
CRM240628P002325002024-06-25 1:50PM EDT232.500.260.210.25-0.25-49.02%9663125.78%
CRM240628P002350002024-06-25 2:21PM EDT235.000.430.420.48-0.51-53.12%9161,20324.39%
CRM240628P002375002024-06-25 2:13PM EDT237.500.940.860.93-0.61-39.35%51963623.44%
CRM240628P002400002024-06-25 2:18PM EDT240.001.681.661.70-0.85-33.60%9151,00722.60%
CRM240628P002425002024-06-25 2:07PM EDT242.503.052.872.96-0.95-23.75%40598522.58%
CRM240628P002450002024-06-25 12:43PM EDT245.005.454.454.75-0.45-7.63%821,33323.93%
CRM240628P002475002024-06-25 11:57AM EDT247.506.756.506.80-1.25-15.62%13210524.90%
CRM240628P002500002024-06-25 12:43PM EDT250.009.898.659.45-0.11-1.10%1614033.57%
CRM240628P002525002024-06-24 12:42PM EDT252.5011.2011.1511.900.00-2738.65%
CRM240628P002550002024-06-25 9:32AM EDT255.0012.2013.1014.65-0.45-3.56%11148.88%
CRM240628P002575002024-06-25 10:28AM EDT257.5015.4116.1017.75+0.40+2.66%9150.20%
CRM240628P002600002024-06-25 12:35PM EDT260.0020.0018.5520.75+4.00+25.00%51460.06%
CRM240628P002625002024-06-21 11:32AM EDT262.5019.7220.7523.250.00-10062.16%
CRM240628P002650002024-06-20 12:16PM EDT265.0023.4623.3525.600.00-2566.60%
CRM240628P002700002024-06-18 11:30AM EDT270.0039.5727.8030.200.00-31360.74%
CRM240628P002750002024-06-04 2:18PM EDT275.0040.0032.9035.350.00-4074.07%
CRM240628P002800002024-06-24 12:15PM EDT280.0037.5837.9040.400.00-1083.11%
CRM240628P002850002024-05-31 2:22PM EDT285.0056.8042.9045.400.00-3090.82%
CRM240628P002900002024-06-05 10:16AM EDT290.0057.3648.0550.900.00-12110.50%
CRM240628P002950002024-06-03 9:34AM EDT295.0056.8052.4055.600.00-1097.56%
CRM240628P003000002024-06-20 2:34PM EDT300.0056.7057.9060.900.00-44123.24%
CRM240628P003100002024-05-30 3:34PM EDT310.0094.0967.5570.850.00-20128.71%