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
231.94+2.91 (+1.27%)
收市:04:00PM EDT
231.60 -0.34 (-0.15%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
CRM260116C001000002024-06-12 3:04PM EDT100.00143.25137.00141.500.00-23759.84%
CRM260116C001050002024-05-30 9:45AM EDT105.00126.00132.50137.500.00-2358.75%
CRM260116C001100002024-01-12 4:04PM EDT110.00172.05191.00196.000.00-2012183.30%
CRM260116C001150002024-06-11 11:12AM EDT115.00135.70123.50128.500.00-11055.37%
CRM260116C001200002024-01-24 11:39AM EDT120.00172.26184.00189.000.00-12171.61%
CRM260116C001250002024-05-31 10:39AM EDT125.00104.00115.00120.000.00-1153.02%
CRM260116C001300002024-06-11 11:14AM EDT130.00122.85111.05115.750.00-2452.07%
CRM260116C001350002024-06-05 3:20PM EDT135.00114.15107.05111.950.00-1251.40%
CRM260116C001400002024-06-12 2:02PM EDT140.00108.00103.40108.000.00-11850.81%
CRM260116C001450002024-06-06 10:01AM EDT145.00113.7999.10104.000.00-6953.25%
CRM260116C001500002024-06-14 9:35AM EDT150.0099.1095.05100.00+4.10+4.32%25052.08%
CRM260116C001550002024-06-12 1:28PM EDT155.0098.0092.4595.800.00-1850.62%
CRM260116C001600002024-06-13 11:51AM EDT160.0088.3588.9091.350.00-18348.83%
CRM260116C001650002024-03-20 3:57PM EDT165.00158.20121.50126.500.00-1492.39%
CRM260116C001700002024-06-04 3:10PM EDT170.0085.3080.6083.250.00-13246.28%
CRM260116C001750002024-05-31 3:00PM EDT175.0078.0077.3579.900.00-161945.79%
CRM260116C001800002024-05-31 12:20PM EDT180.0067.9074.3576.500.00-52045.17%
CRM260116C001850002024-06-11 10:35AM EDT185.0082.4771.0573.200.00-254144.60%
CRM260116C001900002024-06-12 3:18PM EDT190.0074.0068.3069.450.00-12443.49%
CRM260116C001950002024-06-13 10:18AM EDT195.0067.2565.2566.600.00-23743.26%
CRM260116C002000002024-06-14 3:25PM EDT200.0062.9062.1564.10+1.20+1.94%421043.31%
CRM260116C002100002024-06-12 9:36AM EDT210.0063.1956.1058.700.00-115742.75%
CRM260116C002200002024-06-13 12:22PM EDT220.0050.4750.7551.950.00-428540.68%
CRM260116C002300002024-06-14 10:16AM EDT230.0047.0045.8047.20+1.40+3.07%51,13540.21%
CRM260116C002400002024-06-13 12:22PM EDT240.0040.8741.2042.800.00-415339.77%
CRM260116C002500002024-06-14 12:07PM EDT250.0037.2036.9038.25+0.65+1.78%240838.95%
CRM260116C002600002024-06-14 10:41AM EDT260.0033.3332.5033.95+0.26+0.79%119138.10%
CRM260116C002700002024-06-13 11:01AM EDT270.0029.5529.2530.600.00-218437.82%
CRM260116C002800002024-06-14 12:19PM EDT280.0026.4526.3527.00+0.34+1.30%31,43637.09%
CRM260116C002900002024-06-13 9:30AM EDT290.0025.6522.7524.050.00-31,90836.69%
CRM260116C003000002024-06-14 12:56PM EDT300.0020.9519.9022.20+0.95+4.75%72,67437.07%
CRM260116C003100002024-06-14 3:47PM EDT310.0019.0018.3519.50+1.30+7.34%13,44536.48%
CRM260116C003200002024-06-12 3:55PM EDT320.0017.2815.4017.950.00-4293736.77%
CRM260116C003300002024-06-13 2:36PM EDT330.0015.2514.5515.20+1.00+7.02%320935.71%
CRM260116C003400002024-06-14 9:58AM EDT340.0013.8512.8513.55-1.35-8.88%242735.54%
CRM260116C003500002024-06-13 1:22PM EDT350.0011.4511.3012.050.00-115635.37%
CRM260116C003600002024-06-12 11:32AM EDT360.0011.808.0011.750.00-3566336.38%
CRM260116C003700002024-06-12 9:53AM EDT370.0011.227.909.650.00-5023635.21%
CRM260116C003800002024-06-12 12:35PM EDT380.009.107.808.500.00-214334.97%
CRM260116C003900002024-06-14 2:33PM EDT390.007.006.907.55-1.95-21.79%112034.84%
CRM260116C004000002024-06-13 2:12PM EDT400.006.186.157.000.00-221335.14%
CRM260116C004100002024-06-12 12:56PM EDT410.006.384.906.350.00-1665335.21%
CRM260116C004200002024-06-11 12:03PM EDT420.006.054.855.300.00-114934.53%
CRM260116C004300002024-06-14 11:34AM EDT430.004.604.254.70-0.80-14.81%368834.42%
CRM260116C004400002024-06-05 2:37PM EDT440.004.653.804.550.00-63235.03%
CRM260116C004500002024-06-14 12:08PM EDT450.003.553.354.55-0.41-10.35%410135.88%
CRM260116C004600002024-06-13 3:07PM EDT460.003.002.793.450.00-15234.50%
CRM260116C004700002024-06-14 3:49PM EDT470.002.772.673.15+0.03+1.09%771,02334.61%
認沽盤範圍2026年1月16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
CRM260116P001000002024-06-14 10:00AM EDT100.001.400.801.60+0.14+11.11%226740.64%
CRM260116P001050002024-06-03 1:55PM EDT105.001.500.752.470.00-26542.38%
CRM260116P001100002024-06-05 2:14PM EDT110.001.950.952.870.00-64741.68%
CRM260116P001150002024-06-10 3:14PM EDT115.001.801.223.300.00-104540.95%
CRM260116P001200002024-06-14 2:51PM EDT120.002.551.542.70+0.01+0.39%1045936.94%
CRM260116P001250002024-06-12 3:36PM EDT125.002.822.703.700.00-409937.96%
CRM260116P001300002024-06-13 1:53PM EDT130.003.402.873.700.00-63135.98%
CRM260116P001350002024-06-13 3:32PM EDT135.004.053.804.200.00-12935.30%
CRM260116P001400002024-06-14 10:09AM EDT140.004.552.465.55-0.20-4.21%312836.36%
CRM260116P001450002024-06-11 10:20AM EDT145.004.554.455.450.00-46334.20%
CRM260116P001500002024-06-14 11:36AM EDT150.005.805.756.20+0.35+6.42%113233.73%
CRM260116P001550002024-06-12 3:00PM EDT155.006.206.257.000.00-107133.22%
CRM260116P001600002024-06-12 12:53PM EDT160.006.957.158.250.00-116933.32%
CRM260116P001650002024-06-12 12:53PM EDT165.007.787.359.450.00-135433.16%
CRM260116P001700002024-06-12 12:06PM EDT170.008.958.0010.300.00-15132.39%
CRM260116P001750002024-06-11 10:21AM EDT175.009.4510.3011.250.00-25631.67%
CRM260116P001800002024-06-07 1:56PM EDT180.0010.1511.1512.450.00-50077731.19%
CRM260116P001850002024-06-13 3:31PM EDT185.0013.6512.1513.500.00-113730.44%
CRM260116P001900002024-06-13 10:27AM EDT190.0014.5013.4014.950.00-249930.06%
CRM260116P001950002024-06-14 2:14PM EDT195.0015.9515.9518.50+1.20+8.14%30538331.80%
CRM260116P002000002024-06-12 11:35AM EDT200.0017.5517.4518.05+0.95+5.72%11,24729.21%
CRM260116P002100002024-06-14 11:12AM EDT210.0021.3520.9021.80+2.45+12.96%2167228.60%
CRM260116P002200002024-06-14 12:09PM EDT220.0025.5524.9025.80+1.06+4.33%5042927.80%
CRM260116P002300002024-06-14 12:10PM EDT230.0030.1028.6530.50+0.80+2.73%4168427.24%
CRM260116P002400002024-06-14 10:14AM EDT240.0034.4534.4035.35+1.04+3.11%41,00426.40%
CRM260116P002500002024-06-13 9:55AM EDT250.0039.2038.9040.700.00-21,64225.59%
CRM260116P002600002024-06-11 10:26AM EDT260.0040.9543.5046.600.00-2171224.84%
CRM260116P002700002024-06-07 10:01AM EDT270.0047.5051.4552.950.00-322724.08%
CRM260116P002800002024-06-13 10:03AM EDT280.0057.8556.5059.700.00-331423.24%
CRM260116P002900002024-06-13 10:05AM EDT290.0064.8065.2067.950.00-232323.48%
CRM260116P003000002024-06-13 10:05AM EDT300.0072.1072.7574.600.00-21,46321.58%
CRM260116P003100002024-06-11 12:23PM EDT310.0076.1179.8582.900.00-2431921.00%
CRM260116P003200002024-05-30 10:03AM EDT320.00102.6089.2091.250.00-54319.95%
CRM260116P003300002024-06-11 12:01PM EDT330.0091.8697.2099.900.00-2217618.63%
CRM260116P003400002024-06-06 10:53AM EDT340.0096.30106.85111.000.00-2022.04%
CRM260116P003500002024-05-30 1:08PM EDT350.00133.98116.00120.500.00-2022.22%
CRM260116P003600002024-05-30 3:50PM EDT360.00144.93125.50130.500.00-640023.32%
CRM260116P003700002024-04-15 2:24PM EDT370.00100.5588.2590.150.00-150.00%
CRM260116P003800002024-01-26 11:16AM EDT380.00103.0592.5596.150.00-200.00%
CRM260116P003900002024-05-30 3:19PM EDT390.00175.05155.50160.500.00-20026.35%
CRM260116P004000002024-05-03 10:42AM EDT400.00124.75163.50168.000.00-1012.50%