香港股市 將收市,收市時間:4 小時 8 分鐘

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
241.80+9.99 (+4.31%)
收市:04:00PM EDT
242.25 +0.45 (+0.19%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年6月20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
CRM250620C001000002024-06-06 12:25PM EDT100.00147.88144.50149.000.00-1669.18%
CRM250620C001050002023-10-11 10:17AM EDT105.00115.140.000.000.00-120.00%
CRM250620C001100002024-06-17 10:40AM EDT110.00125.75135.00140.000.00-2465.30%
CRM250620C001150002024-05-30 10:45AM EDT115.00109.00130.50135.500.00-1363.78%
CRM250620C001200002024-06-12 12:34PM EDT120.00123.78126.00130.500.00-41761.49%
CRM250620C001250002023-12-04 2:51PM EDT125.00137.45135.30139.900.00--091.77%
CRM250620C001300002024-05-30 10:36AM EDT130.0097.20116.50121.500.00-11257.75%
CRM250620C001350002024-05-31 12:37PM EDT135.0096.95112.50117.000.00-2456.83%
CRM250620C001400002024-06-06 10:00AM EDT140.00110.50108.00112.500.00-52755.25%
CRM250620C001450002024-06-03 9:52AM EDT145.0096.50103.50108.000.00-1153.65%
CRM250620C001500002024-06-18 1:23PM EDT150.0090.05100.60103.100.00-14153.27%
CRM250620C001550002024-06-03 12:22PM EDT155.0088.0095.7099.450.00-1852.03%
CRM250620C001600002024-06-14 12:07PM EDT160.0083.5091.1595.000.00-52550.33%
CRM250620C001650002024-06-06 12:29PM EDT165.0089.7286.5590.950.00-2852.72%
CRM250620C001700002024-06-05 1:13PM EDT170.0077.5583.1086.550.00-11251.01%
CRM250620C001750002024-06-20 10:06AM EDT175.0077.7579.7082.10+7.44+10.58%17949.21%
CRM250620C001800002024-06-18 2:59PM EDT180.0066.7075.8078.200.00-193848.24%
CRM250620C001850002024-06-20 12:57PM EDT185.0071.3572.0573.50+8.10+12.81%11146.05%
CRM250620C001900002024-06-20 9:46AM EDT190.0064.0067.1069.65+4.53+7.62%38145.05%
CRM250620C001950002024-06-20 2:35PM EDT195.0065.5064.6066.10+10.80+19.74%121544.39%
CRM250620C002000002024-06-20 2:03PM EDT200.0062.5061.0564.40+8.50+15.74%34454746.01%
CRM250620C002100002024-06-17 11:36AM EDT210.0044.9553.2555.950.00-119342.48%
CRM250620C002200002024-06-20 1:27PM EDT220.0048.6147.1549.40+7.49+18.21%1027941.01%
CRM250620C002300002024-06-20 2:16PM EDT230.0043.5942.1543.45+7.39+20.41%4626539.84%
CRM250620C002400002024-06-20 12:49PM EDT240.0036.8036.5538.05+5.68+18.25%1731538.88%
CRM250620C002500002024-06-20 2:13PM EDT250.0033.0232.0033.40+6.92+26.51%111,64738.31%
CRM250620C002600002024-06-20 3:52PM EDT260.0028.8027.6028.80+5.80+25.22%753137.38%
CRM250620C002700002024-06-20 3:51PM EDT270.0025.0023.3024.95+5.25+26.58%7255336.84%
CRM250620C002800002024-06-20 11:47AM EDT280.0020.9020.7521.45+4.92+30.79%9687636.28%
CRM250620C002900002024-06-20 12:13PM EDT290.0018.0015.8518.35+4.15+29.96%233535.76%
CRM250620C003000002024-06-20 3:33PM EDT300.0015.7514.6015.60+4.70+42.53%3037435.27%
CRM250620C003100002024-06-20 12:13PM EDT310.0013.0012.9013.45+3.00+30.00%154035.12%
CRM250620C003200002024-06-20 3:30PM EDT320.0011.4510.8011.30+3.20+38.79%151,97634.63%
CRM250620C003300002024-06-20 11:43AM EDT330.009.159.159.45+2.15+30.71%31,04434.19%
CRM250620C003400002024-06-20 11:05AM EDT340.007.657.708.00+0.85+12.50%218333.98%
CRM250620C003500002024-06-20 2:08PM EDT350.006.805.107.45+2.00+41.67%4021,01834.87%
CRM250620C003600002024-06-20 12:37PM EDT360.005.305.355.85+1.45+37.66%228633.88%
CRM250620C003700002024-06-10 9:50AM EDT370.004.563.556.750.00-127236.91%
CRM250620C003800002024-06-20 3:54PM EDT380.004.001.884.05+1.33+49.81%549633.35%
CRM250620C003900002024-06-14 1:00PM EDT390.002.401.853.400.00-3436533.22%
CRM250620C004000002024-06-20 3:54PM EDT400.002.802.504.20+0.75+36.59%122,26036.27%
CRM250620C004100002024-06-20 2:44PM EDT410.002.312.022.43+0.61+35.88%1830733.11%
CRM250620C004200002024-06-20 10:32AM EDT420.001.851.792.19+0.13+7.56%33133.50%
CRM250620C004300002024-06-10 3:36PM EDT430.001.521.491.860.00-28733.47%
CRM250620C004400002024-06-18 10:42AM EDT440.001.051.291.950.00-116534.78%
CRM250620C004500002024-06-18 11:42AM EDT450.001.120.961.560.00-1927134.32%
CRM250620C004600002024-06-10 3:40PM EDT460.000.940.003.100.00-24040.27%
CRM250620C004700002024-06-13 3:55PM EDT470.000.600.502.940.00-419740.80%
認沽盤範圍2025年6月20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
CRM250620P001000002024-06-12 12:45PM EDT100.000.410.002.000.00-28755.55%
CRM250620P001050002024-06-20 3:53PM EDT105.000.280.281.37-0.15-34.88%410248.88%
CRM250620P001100002024-04-10 1:16PM EDT110.000.650.005.000.00-110052.77%
CRM250620P001150002024-06-20 3:54PM EDT115.000.690.001.39-0.51-42.50%24144.24%
CRM250620P001200002024-06-13 9:30AM EDT120.000.750.750.00-0.54-41.86%224412.50%
CRM250620P001250002024-05-31 11:16AM EDT125.001.770.383.150.00-54547.93%
CRM250620P001300002024-06-17 2:56PM EDT130.001.500.543.350.00-111846.25%
CRM250620P001350002024-06-20 11:58AM EDT135.002.551.402.40+0.80+45.71%1417040.41%
CRM250620P001400002024-06-18 12:06PM EDT140.002.371.512.720.00-7127939.48%
CRM250620P001450002024-06-20 3:35PM EDT145.002.172.132.47-0.68-23.86%720936.50%
CRM250620P001500002024-06-14 11:42AM EDT150.003.152.572.770.00-114435.52%
CRM250620P001550002024-06-13 11:11AM EDT155.003.652.963.250.00-911735.01%
CRM250620P001600002024-06-20 11:41AM EDT160.003.703.504.45-0.75-16.85%6261736.19%
CRM250620P001650002024-06-17 9:53AM EDT165.005.254.155.450.00-2115836.42%
CRM250620P001700002024-06-20 3:14PM EDT170.004.654.755.95-1.40-23.14%128135.36%
CRM250620P001750002024-06-20 2:21PM EDT175.005.355.506.95-1.25-18.94%178335.19%
CRM250620P001800002024-06-18 2:26PM EDT180.007.906.306.650.00-11,33932.50%
CRM250620P001850002024-06-20 2:01PM EDT185.007.206.458.35-2.00-21.74%298233.33%
CRM250620P001900002024-06-17 10:21AM EDT190.0010.208.058.600.00-266631.57%
CRM250620P001950002024-06-17 2:37PM EDT195.0011.788.059.700.00-135731.08%
CRM250620P002000002024-06-20 2:01PM EDT200.0010.559.6511.00-2.35-18.22%71,18130.73%
CRM250620P002100002024-06-20 2:46PM EDT210.0013.4013.2014.60-3.10-18.79%201,20730.85%
CRM250620P002200002024-06-18 12:25PM EDT220.0017.1016.5517.30-3.45-16.79%290229.23%
CRM250620P002300002024-06-18 2:26PM EDT230.0024.4719.1021.700.00-5585329.02%
CRM250620P002400002024-06-20 3:33PM EDT240.0024.4724.7526.65-5.18-17.47%281528.77%
CRM250620P002500002024-06-20 3:33PM EDT250.0029.2729.0032.50-7.30-19.96%446028.87%
CRM250620P002600002024-06-20 11:34AM EDT260.0036.2435.1536.90-0.91-2.45%154526.91%
CRM250620P002700002024-06-17 2:38PM EDT270.0048.1040.5542.500.00-114225.59%
CRM250620P002800002024-06-14 12:09PM EDT280.0053.7546.5049.550.00-542625.24%
CRM250620P002900002024-06-14 1:56PM EDT290.0062.4753.7056.650.00-525024.35%
CRM250620P003000002024-06-05 1:46PM EDT300.0068.3760.5065.500.00-130125.17%
CRM250620P003100002024-05-31 10:13AM EDT310.0092.0068.5073.500.00-723924.37%
CRM250620P003200002024-06-20 9:40AM EDT320.0083.6777.0082.00-7.03-7.75%24523.72%
CRM250620P003300002024-06-13 3:18PM EDT330.0099.3686.1590.500.00-401922.31%
CRM250620P003400002024-06-13 3:18PM EDT340.00109.6595.5099.950.00-120222.39%
CRM250620P003500002024-05-30 3:18PM EDT350.00134.75105.50110.500.00-160125.29%
CRM250620P003600002024-05-31 3:43PM EDT360.00128.10115.50120.500.00-120026.68%
CRM250620P003700002024-06-18 9:57AM EDT370.00139.25125.50130.500.00-4028.01%
CRM250620P003800002024-03-12 1:24PM EDT380.0081.9583.7587.700.00-210.00%
CRM250620P003900002024-01-22 3:24PM EDT390.00108.20107.60109.000.00--20.00%
CRM250620P004000002024-05-23 1:19PM EDT400.00119.75155.50160.500.00-3031.71%
CRM250620P004100002024-03-05 11:19AM EDT410.00107.10109.75111.850.00--10.00%
CRM250620P004200002024-06-20 9:40AM EDT420.00182.96175.50180.50-6.29-3.32%2233.96%
CRM250620P004400002024-02-27 1:58PM EDT440.00143.80136.50141.500.00--00.00%