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
245.06+3.26 (+1.35%)
收市:04:00PM EDT
245.02 -0.04 (-0.02%)
收市後: 07:59PM 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 EDT155.0076.8587.8092.200.00-710250.34%
CRM240628C001700002024-06-14 10:20AM EDT170.0063.4673.5076.600.00-88192.77%
CRM240628C001850002024-05-29 1:53PM EDT185.0087.0757.7061.350.00-11149.61%
CRM240628C001900002024-06-20 12:31PM EDT190.0051.0052.8557.300.00-15015270.31%
CRM240628C001950002024-06-14 9:43AM EDT195.0037.4347.5052.300.00-15146.88%
CRM240628C002000002024-06-21 1:23PM EDT200.0043.6042.8047.50+13.57+45.19%2001471.09%
CRM240628C002050002024-06-05 3:48PM EDT205.0031.3037.6041.000.00-11996.88%
CRM240628C002100002024-06-20 12:37PM EDT210.0030.8033.0037.200.00-711450.20%
CRM240628C002150002024-06-21 2:34PM EDT215.0030.2228.0032.50+2.37+8.51%439254.49%
CRM240628C002200002024-06-21 3:42PM EDT220.0024.3323.0026.00+0.93+3.97%1150465.94%
CRM240628C002225002024-06-20 10:20AM EDT222.5016.7921.0524.750.00-14079.52%
CRM240628C002250002024-06-21 12:42PM EDT225.0020.5018.0022.55+3.00+17.14%3046377.12%
CRM240628C002275002024-06-21 11:45AM EDT227.5015.9515.5019.85+2.01+14.42%226468.46%
CRM240628C002300002024-06-21 3:59PM EDT230.0015.2513.8016.60+1.55+11.31%3668553.22%
CRM240628C002325002024-06-21 3:49PM EDT232.5012.8611.5514.45+2.21+20.75%21947051.33%
CRM240628C002350002024-06-21 3:53PM EDT235.0010.6510.2011.00+2.28+27.24%34284834.03%
CRM240628C002375002024-06-21 3:59PM EDT237.508.507.908.80+2.20+34.92%41158231.69%
CRM240628C002400002024-06-21 3:59PM EDT240.006.555.806.65+1.74+36.17%5451,66628.72%
CRM240628C002425002024-06-21 3:56PM EDT242.504.904.504.85+1.35+38.03%81752327.42%
CRM240628C002450002024-06-21 3:59PM EDT245.003.403.153.35+0.80+30.77%2,3911,97426.49%
CRM240628C002475002024-06-21 3:59PM EDT247.502.222.032.27+0.44+24.72%1,10975626.59%
CRM240628C002500002024-06-21 3:59PM EDT250.001.351.241.42+0.22+19.47%6,6732,69626.25%
CRM240628C002525002024-06-21 3:59PM EDT252.500.870.790.94+0.05+6.10%29837327.20%
CRM240628C002550002024-06-21 3:59PM EDT255.000.520.460.56-0.04-7.14%6891,25827.32%
CRM240628C002575002024-06-21 3:59PM EDT257.500.320.100.36-0.08-20.00%18614228.27%
CRM240628C002600002024-06-21 3:59PM EDT260.000.220.180.24-0.08-26.67%65040129.49%
CRM240628C002625002024-06-21 3:31PM EDT262.500.130.060.34-0.14-51.85%844635.74%
CRM240628C002650002024-06-21 3:57PM EDT265.000.130.030.13-0.08-38.10%2051,10632.72%
CRM240628C002675002024-06-21 2:00PM EDT267.500.070.070.11-0.11-61.11%103834.96%
CRM240628C002700002024-06-21 3:58PM EDT270.000.070.070.28-0.09-56.25%18461744.82%
CRM240628C002750002024-06-21 3:52PM EDT275.000.040.020.08-0.07-63.64%661,38341.99%
CRM240628C002800002024-06-21 3:19PM EDT280.000.050.020.15-0.03-37.50%28711552.05%
CRM240628C002850002024-06-21 2:16PM EDT285.000.040.020.05-0.02-33.33%15210249.61%
CRM240628C002900002024-06-21 3:19PM EDT290.000.030.000.10-0.04-57.14%3612254.69%
CRM240628C002950002024-06-21 2:40PM EDT295.000.030.000.06-0.04-57.14%366255.86%
CRM240628C003000002024-06-21 3:58PM EDT300.000.080.000.08+0.04+100.00%976662.50%
CRM240628C003050002024-06-18 11:30AM EDT305.000.040.000.230.00-540176.07%
CRM240628C003100002024-06-20 12:30PM EDT310.000.040.000.130.00-1339275.39%
CRM240628C003150002024-06-20 10:15AM EDT315.000.230.000.190.00-112183.40%
CRM240628C003200002024-06-17 11:39AM EDT320.000.020.010.220.00-420590.04%
CRM240628C003250002024-05-31 3:57PM EDT325.000.140.010.180.00-105892.38%
CRM240628C003300002024-06-03 9:30AM EDT330.000.710.000.270.00-26100.98%
CRM240628C003350002024-06-18 3:17PM EDT335.000.020.000.220.00-7070102.73%
CRM240628C003400002024-06-20 11:19AM EDT340.000.030.000.180.00-1113104.30%
CRM240628C003450002024-06-20 12:31PM EDT345.000.060.000.180.00-4134108.20%
CRM240628C003500002024-06-20 9:30AM EDT350.000.010.000.180.00-139112.11%
CRM240628C003600002024-06-18 3:21PM EDT360.000.010.000.150.00-123117.19%
CRM240628C003650002024-06-04 3:29PM EDT365.000.040.000.150.00-2222121.09%
CRM240628C003700002024-06-20 12:02PM EDT370.000.010.000.070.00-22145115.23%
CRM240628C003750002024-06-17 10:47AM EDT375.000.010.000.070.00-53110118.75%
CRM240628C003800002024-06-07 1:12PM EDT380.000.040.000.180.00-33134.38%
CRM240628C003900002024-06-20 11:36AM EDT390.000.030.000.180.00-4225141.02%
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 EDT155.000.130.000.010.00-18112.50%
CRM240628P001600002024-06-18 3:29PM EDT160.000.010.000.180.00-219223137.50%
CRM240628P001650002024-06-18 3:11PM EDT165.000.020.000.220.00-170175131.84%
CRM240628P001700002024-06-11 12:21PM EDT170.000.030.000.010.00-2290.63%
CRM240628P001750002024-06-21 9:59AM EDT175.000.010.000.05-0.01-50.00%192096.09%
CRM240628P001800002024-06-21 2:37PM EDT180.000.010.000.09-0.06-85.71%34994.53%
CRM240628P001850002024-06-12 12:36PM EDT185.000.070.000.090.00-423087.11%
CRM240628P001900002024-06-21 10:37AM EDT190.000.030.000.12-0.08-72.73%1040982.42%
CRM240628P001950002024-06-20 11:17AM EDT195.000.100.000.100.00-163073.05%
CRM240628P002000002024-06-21 2:26PM EDT200.000.020.000.15-0.02-50.00%234769.34%
CRM240628P002050002024-06-21 12:35PM EDT205.000.030.000.10-0.04-57.14%314458.59%
CRM240628P002100002024-06-21 3:14PM EDT210.000.020.000.06-0.04-66.67%9036952.93%
CRM240628P002150002024-06-21 3:16PM EDT215.000.010.020.05-0.06-85.71%9374944.53%
CRM240628P002200002024-06-21 3:53PM EDT220.000.060.040.07-0.03-33.33%23383939.45%
CRM240628P002225002024-06-21 3:39PM EDT222.500.070.040.10-0.04-36.36%1538837.89%
CRM240628P002250002024-06-21 3:53PM EDT225.000.100.070.21-0.07-41.18%7343238.97%
CRM240628P002275002024-06-21 3:55PM EDT227.500.110.100.13-0.15-57.69%10448231.84%
CRM240628P002300002024-06-21 3:58PM EDT230.000.160.150.21-0.20-55.56%28184330.66%
CRM240628P002325002024-06-21 3:40PM EDT232.500.340.230.29-0.16-32.00%10342628.42%
CRM240628P002350002024-06-21 3:57PM EDT235.000.420.380.46-0.66-61.11%1,3811,25527.08%
CRM240628P002375002024-06-21 3:58PM EDT237.500.700.670.77-0.96-57.83%29760226.25%
CRM240628P002400002024-06-21 3:58PM EDT240.001.201.141.30-1.26-51.22%88267225.93%
CRM240628P002425002024-06-21 3:59PM EDT242.501.981.912.09-1.67-45.75%1,37514125.73%
CRM240628P002450002024-06-21 3:59PM EDT245.003.102.913.20-2.00-39.22%6881,04425.77%
CRM240628P002475002024-06-21 3:53PM EDT247.504.504.304.55-2.35-34.31%1453825.27%
CRM240628P002500002024-06-21 3:56PM EDT250.006.056.006.35-2.75-31.25%3115226.15%
CRM240628P002525002024-06-21 12:58PM EDT252.508.287.759.40-1.62-16.36%1637.65%
CRM240628P002550002024-06-21 1:11PM EDT255.0011.209.7011.10-2.43-17.83%3835.06%
CRM240628P002575002024-06-21 1:58PM EDT257.5013.5012.1014.30-1.16-7.91%21448.19%
CRM240628P002600002024-06-21 2:38PM EDT260.0016.0013.2016.90-1.39-7.99%61254.61%
CRM240628P002650002024-06-20 12:16PM EDT265.0023.4618.0021.800.00-2563.50%
CRM240628P002700002024-06-18 11:30AM EDT270.0039.5723.0027.300.00-31379.08%
CRM240628P002750002024-06-04 2:18PM EDT275.0040.0028.1032.500.00-4054.10%
CRM240628P002800002024-06-07 11:21AM EDT280.0038.1033.0537.500.00-3059.86%
CRM240628P002850002024-05-31 2:22PM EDT285.0056.8037.7042.200.00-30103.96%
CRM240628P002900002024-06-05 10:16AM EDT290.0057.3643.0047.300.00-1266.70%
CRM240628P002950002024-06-03 9:34AM EDT295.0056.8048.1552.500.00-1079.98%
CRM240628P003000002024-06-20 2:34PM EDT300.0056.7053.0557.500.00-4483.79%
CRM240628P003100002024-05-30 3:34PM EDT310.0094.0963.0067.400.00-2090.92%