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：
拍板:230.00
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920C00230000 | 2024-09-13 1:53PM EDT | 2024-09-20 | 25.10 | 24.15 | 25.15 | +2.85 | +12.81% | 21 | 2,145 | 55.13% |
| CRM240927C00230000 | 2024-09-12 9:55AM EDT | 2024-09-27 | 21.30 | 24.45 | 25.60 | 0.00 | - | 20 | 6 | 43.46% |
| CRM241018C00230000 | 2024-09-13 1:53PM EDT | 2024-10-18 | 28.30 | 26.30 | 27.10 | +2.35 | +9.06% | 26 | 826 | 35.86% |
| CRM241115C00230000 | 2024-09-13 3:08PM EDT | 2024-11-15 | 29.90 | 29.10 | 29.90 | +2.84 | +10.50% | 4 | 2,092 | 36.21% |
| CRM241220C00230000 | 2024-09-13 2:10PM EDT | 2024-12-20 | 34.92 | 33.45 | 33.95 | +2.37 | +7.28% | 16 | 252 | 38.65% |
| CRM250117C00230000 | 2024-09-13 2:45PM EDT | 2025-01-17 | 35.80 | 35.10 | 35.65 | +0.95 | +2.73% | 9 | 1,633 | 37.45% |
| CRM250221C00230000 | 2024-09-06 2:52PM EDT | 2025-02-21 | 38.90 | 36.75 | 38.00 | +8.96 | +29.93% | 5 | 62 | 37.18% |
| CRM250321C00230000 | 2024-09-12 1:59PM EDT | 2025-03-21 | 39.75 | 39.50 | 40.55 | 0.00 | - | 20 | 83 | 38.30% |
| CRM250620C00230000 | 2024-09-12 10:32AM EDT | 2025-06-20 | 43.45 | 44.55 | 46.10 | 0.00 | - | 5 | 281 | 38.47% |
| CRM250815C00230000 | 2024-09-06 12:33PM EDT | 2025-08-15 | 40.60 | 47.85 | 48.60 | 0.00 | - | 9 | 21 | 37.97% |
| CRM260116C00230000 | 2024-09-13 12:07PM EDT | 2026-01-16 | 57.20 | 54.85 | 56.60 | +6.45 | +12.71% | 2 | 1,153 | 38.97% |
| CRM260618C00230000 | 2024-09-12 10:50AM EDT | 2026-06-18 | 60.83 | 61.15 | 63.45 | 0.00 | - | 25 | 239 | 39.64% |
| CRM261218C00230000 | 2024-09-06 11:44AM EDT | 2026-12-18 | 63.00 | 69.05 | 71.40 | 0.00 | - | 6 | 79 | 40.76% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240920P00230000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 110 | 4,515 | 44.19% |
| CRM240927P00230000 | 2024-09-13 1:58PM EDT | 2024-09-27 | 0.35 | 0.31 | 0.59 | -0.13 | -27.08% | 3 | 277 | 37.62% |
| CRM241004P00230000 | 2024-09-13 1:32PM EDT | 2024-10-04 | 0.58 | 0.58 | 0.92 | -0.19 | -24.68% | 15 | 70 | 33.96% |
| CRM241011P00230000 | 2024-09-13 10:24AM EDT | 2024-10-11 | 0.94 | 0.90 | 1.04 | -0.13 | -12.15% | 4 | 148 | 30.24% |
| CRM241018P00230000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 1.30 | 1.24 | 1.51 | -0.21 | -13.91% | 346 | 1,810 | 30.10% |
| CRM241025P00230000 | 2024-09-13 3:38PM EDT | 2024-10-25 | 1.74 | 1.51 | 1.79 | -0.18 | -9.37% | 19 | 1,993 | 28.96% |
| CRM241115P00230000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 3.02 | 2.98 | 3.30 | -0.45 | -12.97% | 139 | 3,286 | 29.43% |
| CRM241220P00230000 | 2024-09-13 3:16PM EDT | 2024-12-20 | 6.20 | 6.20 | 6.60 | -0.50 | -7.46% | 1,144 | 2,314 | 32.11% |
| CRM250117P00230000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 7.20 | 7.15 | 7.35 | -0.55 | -7.10% | 135 | 2,275 | 29.88% |
| CRM250221P00230000 | 2024-09-13 1:10PM EDT | 2025-02-21 | 8.20 | 8.20 | 9.25 | -0.83 | -9.19% | 1 | 281 | 29.88% |
| CRM250321P00230000 | 2024-09-13 1:53PM EDT | 2025-03-21 | 10.15 | 10.10 | 11.30 | -1.00 | -8.97% | 14 | 1,072 | 30.91% |
| CRM250620P00230000 | 2024-09-13 12:29PM EDT | 2025-06-20 | 14.30 | 14.35 | 15.30 | -0.39 | -2.65% | 200 | 2,017 | 30.59% |
| CRM250815P00230000 | 2024-09-13 11:16AM EDT | 2025-08-15 | 15.90 | 15.60 | 16.25 | -2.50 | -13.59% | 5 | 281 | 29.03% |
| CRM260116P00230000 | 2024-09-13 11:10AM EDT | 2026-01-16 | 21.20 | 20.50 | 21.40 | -2.65 | -11.11% | 2 | 877 | 28.96% |
| CRM260618P00230000 | 2024-09-12 10:40AM EDT | 2026-06-18 | 26.90 | 25.10 | 26.25 | 0.00 | - | 6 | 106 | 29.28% |
| CRM261218P00230000 | 2024-09-12 1:31PM EDT | 2026-12-18 | 30.59 | 29.35 | 30.40 | 0.00 | - | 1 | 101 | 28.85% |
