香港股市 將在 5 小時 41 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
155.36+7.46 (+5.04%)
市場開市。 截至 03:49PM EDT。
價內期權
認購期權範圍2022年10月21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
CRM221021C000800002022-09-26 3:52PM EDT80.0066.8575.2576.100.00-32149.80%
CRM221021C000850002022-06-08 1:56PM EDT85.00105.5590.7093.050.00--4496.56%
CRM221021C000900002022-05-16 12:14AM EDT90.0076.9089.1091.250.00--3505.84%
CRM221021C000950002022-05-16 12:14AM EDT95.0072.6584.6086.150.00--1476.03%
CRM221021C001000002022-09-28 10:27AM EDT100.0048.5055.2556.000.00-15112101.27%
CRM221021C001050002022-05-16 12:14AM EDT105.0065.5975.0576.700.00--1422.56%
CRM221021C001100002022-09-20 3:30PM EDT110.0040.8545.4045.950.00-3984.47%
CRM221021C001150002022-09-14 9:52AM EDT115.0045.3540.4040.900.00-1174.02%
CRM221021C001200002022-10-04 10:42AM EDT120.0036.3135.5536.15+8.11+28.76%12772.02%
CRM221021C001250002022-09-23 3:42PM EDT125.0023.6030.7531.200.00-222665.87%
CRM221021C001300002022-10-04 3:32PM EDT130.0025.9925.8526.25+6.46+33.08%14357.89%
CRM221021C001350002022-10-03 2:52PM EDT135.0015.3021.1021.500.00-203352.54%
CRM221021C001400002022-10-04 2:45PM EDT140.0017.0816.6017.05+6.08+55.27%1212951.83%
CRM221021C001410002022-10-04 9:34AM EDT141.0014.0015.9016.15+4.15+42.13%18250.66%
CRM221021C001420002022-10-03 11:22AM EDT142.009.0015.1015.500.00-1952.00%
CRM221021C001430002022-10-04 12:19PM EDT143.0015.8014.2514.45+7.65+93.87%14749.07%
CRM221021C001440002022-09-29 10:39AM EDT144.007.8013.5013.750.00-1749.55%
CRM221021C001450002022-10-04 2:10PM EDT145.0013.0912.7012.90+5.04+62.61%6544448.41%
CRM221021C001460002022-10-04 10:01AM EDT146.0012.6311.8012.10+6.53+107.05%2012047.63%
CRM221021C001470002022-10-04 2:45PM EDT147.0011.4211.1011.30+4.68+69.44%77246.70%
CRM221021C001480002022-10-04 3:26PM EDT148.0010.3010.3010.60+4.45+76.07%1210346.47%
CRM221021C001490002022-10-04 1:21PM EDT149.009.789.659.85+4.03+70.09%7716745.67%
CRM221021C001500002022-10-04 3:20PM EDT150.008.798.959.20+3.94+81.24%3982,71945.51%
CRM221021C001525002022-10-04 3:10PM EDT152.507.287.407.60+3.63+99.45%3828844.47%
CRM221021C001550002022-10-04 3:20PM EDT155.005.775.906.10+3.03+110.58%3752,20843.07%
CRM221021C001575002022-10-04 2:57PM EDT157.504.904.704.85+2.69+121.72%41119342.29%
CRM221021C001600002022-10-04 3:27PM EDT160.003.603.553.70+2.14+146.58%9235,20940.99%
CRM221021C001625002022-10-04 3:26PM EDT162.502.692.662.78+1.54+133.91%23334740.11%
CRM221021C001650002022-10-04 3:27PM EDT165.002.001.942.04+1.28+177.78%4025,11139.38%
CRM221021C001675002022-10-04 3:18PM EDT167.501.401.411.47+0.89+174.51%17025838.84%
CRM221021C001700002022-10-04 3:21PM EDT170.000.941.001.04+0.58+161.11%2681,52038.45%
CRM221021C001725002022-10-04 3:30PM EDT172.500.710.700.74+0.45+173.08%99338.40%
CRM221021C001750002022-10-04 3:28PM EDT175.000.500.480.53+0.29+138.10%1662,49338.57%
CRM221021C001800002022-10-04 3:28PM EDT180.000.280.270.29+0.16+133.33%1513,40839.70%
CRM221021C001850002022-10-04 2:21PM EDT185.000.170.160.16+0.08+88.89%81,19240.92%
CRM221021C001900002022-10-04 3:33PM EDT190.000.100.100.11+0.03+42.86%473,03643.36%
CRM221021C001950002022-10-04 2:11PM EDT195.000.110.070.09+0.05+83.33%82,33246.68%
CRM221021C002000002022-10-04 3:33PM EDT200.000.060.060.07+0.01+20.00%392,20049.41%
CRM221021C002050002022-10-03 11:51AM EDT205.000.040.040.070.00-215651.95%
CRM221021C002100002022-10-04 3:24PM EDT210.000.060.050.08+0.02+50.00%91,60756.84%
CRM221021C002150002022-09-22 12:23PM EDT215.000.050.020.040.00--255.47%
CRM221021C002200002022-10-04 2:02PM EDT220.000.030.020.03+0.02+200.00%52,78557.81%
CRM221021C002300002022-10-03 11:19AM EDT230.000.030.020.040.00-11,05165.63%
CRM221021C002400002022-09-29 11:27AM EDT240.000.020.000.030.00-1096467.19%
CRM221021C002500002022-09-23 2:34PM EDT250.000.010.010.020.00-5068672.66%
CRM221021C002600002022-09-06 11:17AM EDT260.000.020.000.030.00-148778.13%
CRM221021C002700002022-09-19 2:32PM EDT270.000.010.000.030.00-314082.81%
CRM221021C002800002022-09-20 10:23AM EDT280.000.010.000.030.00-19688.28%
CRM221021C002900002022-08-16 12:27PM EDT290.000.060.000.060.00-60798.44%
CRM221021C003000002022-09-09 1:57PM EDT300.000.010.000.030.00-21896.88%
CRM221021C003100002022-07-19 11:18AM EDT310.000.020.000.120.00-1014115.23%
CRM221021C003200002022-07-15 10:20AM EDT320.000.010.000.110.00-20306118.75%
認沽盤範圍2022年10月21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
CRM221021P000800002022-09-27 9:30AM EDT80.000.020.000.050.00-1295109.38%
CRM221021P000850002022-10-04 12:26PM EDT85.000.010.000.06-0.06-85.71%144101.56%
CRM221021P000900002022-09-29 2:04PM EDT90.000.050.000.070.00-16994.14%
CRM221021P000950002022-10-04 2:24PM EDT95.000.040.020.05+0.01+33.33%2016685.55%
CRM221021P001000002022-10-03 3:44PM EDT100.000.040.020.100.00-564582.42%
CRM221021P001050002022-10-03 2:48PM EDT105.000.070.050.120.00-1617077.34%
CRM221021P001100002022-10-04 12:06PM EDT110.000.100.030.15-0.03-23.08%502,78669.73%
CRM221021P001150002022-10-04 1:44PM EDT115.000.130.080.17-0.08-38.10%1360764.65%
CRM221021P001200002022-10-04 2:31PM EDT120.000.190.160.22-0.17-47.22%1541,11260.45%
CRM221021P001250002022-10-04 3:00PM EDT125.000.280.260.33-0.35-55.56%1223,20856.54%
CRM221021P001300002022-10-04 3:12PM EDT130.000.490.450.51-0.58-54.21%3002,39953.17%
CRM221021P001350002022-10-04 3:30PM EDT135.000.770.740.81-0.98-56.00%1033,81450.39%
CRM221021P001400002022-10-04 3:32PM EDT140.001.291.261.32-1.57-54.90%1883,76447.41%
CRM221021P001410002022-10-04 2:29PM EDT141.001.501.401.49-1.75-53.85%418247.24%
CRM221021P001420002022-10-04 11:51AM EDT142.001.461.561.63-1.79-55.08%1814546.58%
CRM221021P001430002022-10-04 12:47PM EDT143.001.661.741.80-1.79-51.88%1115546.09%
CRM221021P001440002022-10-04 1:02PM EDT144.001.931.911.99-2.12-52.35%1937045.64%
CRM221021P001450002022-10-04 3:30PM EDT145.002.182.112.20-2.29-51.23%4733,34445.24%
CRM221021P001460002022-10-04 12:55PM EDT146.002.332.302.43-2.12-47.64%22233244.84%
CRM221021P001470002022-10-04 3:18PM EDT147.002.742.552.63-2.21-44.65%17421844.01%
CRM221021P001480002022-10-04 2:03PM EDT148.002.752.822.91-2.65-49.07%728643.71%
CRM221021P001490002022-10-04 3:17PM EDT149.003.303.103.25-2.70-45.00%95625643.73%
CRM221021P001500002022-10-04 2:32PM EDT150.003.513.403.60-3.38-49.06%1384,65743.62%
CRM221021P001525002022-10-04 2:11PM EDT152.504.254.304.40-4.81-53.09%16417041.94%
CRM221021P001550002022-10-04 3:22PM EDT155.005.555.305.55-3.91-41.33%5433,17741.69%
CRM221021P001575002022-10-04 3:24PM EDT157.506.706.556.70-5.94-46.99%1667540.17%
CRM221021P001600002022-10-04 1:38PM EDT160.008.048.008.10-4.56-36.19%1196,86339.17%
CRM221021P001625002022-10-03 11:51AM EDT162.5016.809.559.800.00-32439.16%
CRM221021P001650002022-10-04 10:53AM EDT165.0010.9311.2011.45-5.80-34.67%1594,21237.31%
CRM221021P001675002022-10-03 2:28PM EDT167.5019.7513.2513.550.00-81438.23%
CRM221021P001700002022-10-04 2:54PM EDT170.0015.0015.3015.60-7.40-33.04%1141,93937.48%
CRM221021P001725002022-09-30 11:01AM EDT172.5025.8017.5517.800.00-21537.21%
CRM221021P001750002022-10-04 11:41AM EDT175.0019.1819.7520.15-7.58-28.33%531,82038.23%
CRM221021P001800002022-09-30 3:21PM EDT180.0034.7224.4525.400.00-2592449.37%
CRM221021P001850002022-10-04 11:39AM EDT185.0028.7829.4030.35-7.85-21.43%1135755.03%
CRM221021P001900002022-10-04 1:53PM EDT190.0033.8534.5535.00-9.50-21.91%256253.03%
CRM221021P001950002022-10-03 9:47AM EDT195.0049.1039.5040.200.00-51953.13%
CRM221021P002000002022-09-30 11:44AM EDT200.0053.6044.3545.300.00-5656.74%
CRM221021P002100002022-10-04 3:27PM EDT210.0054.5554.3555.05-7.85-12.58%2656.45%
CRM221021P002200002022-09-14 3:18PM EDT220.0061.0064.4565.300.00-1076.66%
CRM221021P002300002022-09-19 9:47AM EDT230.0077.4674.4575.200.00-2081.74%
CRM221021P002400002022-09-30 1:14PM EDT240.0093.4384.4585.300.00-1092.09%
CRM221021P002500002022-09-16 12:27PM EDT250.00100.0094.3095.300.00-1294.14%
CRM221021P002600002022-09-02 1:00PM EDT260.00103.60115.35116.700.00-50258.72%
CRM221021P002700002022-08-05 10:38AM EDT270.0079.20115.65117.050.00-10157.23%
CRM221021P002800002022-09-22 1:45PM EDT280.00130.05124.40125.250.00--0114.65%
CRM221021P003000002022-06-23 9:34AM EDT300.00130.90116.65118.700.00--00.00%
CRM221021P003100002022-09-01 2:46PM EDT310.00157.30165.30167.350.00-50306.76%
CRM221021P003200002022-09-19 1:18PM EDT320.00169.00164.45165.300.00--0140.23%