香港股市 將在 1 小時 59 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
146.81-3.36 (-2.24%)
收市價: 04:00PM EDT
146.86 +0.05 (+0.03%)
收市後: 07:28PM EDT
價內期權
認購期權範圍2022年11月18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
CRM221118C000950002022-05-05 3:10PM EDT95.0078.8091.5592.950.00-11385.74%
CRM221118C001000002022-09-26 9:30AM EDT100.0048.8747.1048.750.00-17271.90%
CRM221118C001100002022-09-16 11:49AM EDT110.0042.8037.3539.800.00-1764.97%
CRM221118C001150002022-09-09 3:52PM EDT115.0050.0532.5035.100.00-2259.55%
CRM221118C001200002022-09-29 1:13PM EDT120.0030.0729.4030.20-0.73-2.37%31260.03%
CRM221118C001250002022-09-29 1:46PM EDT125.0025.6225.1525.80-2.92-10.23%162156.48%
CRM221118C001300002022-09-29 1:50PM EDT130.0021.4021.1021.85-3.45-13.88%11653.96%
CRM221118C001350002022-09-29 12:34PM EDT135.0018.0017.4518.00-2.00-10.00%73051.54%
CRM221118C001400002022-09-29 1:13PM EDT140.0014.6614.1014.60-1.94-11.69%1916450.85%
CRM221118C001450002022-09-29 3:04PM EDT145.0011.4511.1011.50-1.50-11.58%22119648.65%
CRM221118C001500002022-09-29 3:43PM EDT150.008.608.458.80-1.98-18.71%22798246.67%
CRM221118C001550002022-09-29 2:33PM EDT155.006.396.306.55-1.40-17.97%2990945.04%
CRM221118C001600002022-09-29 3:58PM EDT160.004.604.554.80-1.17-20.28%1701,79643.99%
CRM221118C001650002022-09-29 3:13PM EDT165.003.203.153.40-1.01-23.99%341,05042.94%
CRM221118C001700002022-09-29 3:43PM EDT170.002.302.202.37-0.62-21.23%5881,74742.24%
CRM221118C001750002022-09-29 3:37PM EDT175.001.501.471.63-0.56-27.18%5523,48341.76%
CRM221118C001800002022-09-29 3:12PM EDT180.001.060.981.10-0.29-21.48%6311,89441.38%
CRM221118C001850002022-09-29 3:58PM EDT185.000.760.650.75-0.16-17.39%161,23141.33%
CRM221118C001900002022-09-29 2:01PM EDT190.000.460.450.52-0.09-16.36%52,32441.53%
CRM221118C001950002022-09-29 3:37PM EDT195.000.350.260.39-0.03-7.89%866742.38%
CRM221118C002000002022-09-29 12:54PM EDT200.000.250.170.27-0.04-13.79%596042.58%
CRM221118C002100002022-09-26 11:20AM EDT210.000.150.060.200.00-21,72145.85%
CRM221118C002200002022-09-28 3:12PM EDT220.000.100.030.160.00-11,49849.12%
CRM221118C002300002022-09-26 12:17PM EDT230.000.080.020.140.00-31,02752.64%
CRM221118C002400002022-09-28 1:33PM EDT240.000.070.010.120.00-166651.86%
CRM221118C002500002022-09-20 9:57AM EDT250.000.040.010.120.00-1760655.47%
CRM221118C002600002022-09-23 12:02PM EDT260.000.060.010.110.00-135458.59%
CRM221118C002700002022-09-28 3:10PM EDT270.000.020.000.100.00-118260.74%
CRM221118C002800002022-08-19 12:43PM EDT280.000.210.000.130.00-218065.63%
CRM221118C002900002022-09-22 3:51PM EDT290.000.030.000.100.00-103966.80%
CRM221118C003000002022-09-22 3:51PM EDT300.000.030.000.100.00-102969.73%
CRM221118C003100002022-09-22 3:52PM EDT310.000.030.000.250.00-107179.88%
CRM221118C003200002022-09-22 3:52PM EDT320.000.030.000.320.00-1010985.16%
認沽盤範圍2022年11月18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
CRM221118P000800002022-09-26 11:21AM EDT80.000.120.050.240.00-221473.83%
CRM221118P000850002022-09-26 11:21AM EDT85.000.200.100.250.00-25668.95%
CRM221118P000900002022-09-28 2:58PM EDT90.000.300.200.330.00-181866.60%
CRM221118P000950002022-09-29 10:22AM EDT95.000.440.360.51+0.03+7.32%1215165.53%
CRM221118P001000002022-09-29 2:47PM EDT100.000.630.550.65+0.10+18.87%933462.70%
CRM221118P001050002022-09-23 1:44PM EDT105.000.950.780.870.00-72,80860.03%
CRM221118P001100002022-09-29 1:32PM EDT110.001.171.091.17+0.16+15.84%1445957.52%
CRM221118P001150002022-09-29 12:58PM EDT115.001.591.531.60+0.32+25.20%151,68055.36%
CRM221118P001200002022-09-29 2:12PM EDT120.002.302.062.20+0.44+23.66%62,44453.17%
CRM221118P001250002022-09-29 3:56PM EDT125.002.902.812.99+0.51+21.34%641,31751.25%
CRM221118P001300002022-09-29 3:43PM EDT130.003.903.803.95+0.78+25.00%712,34549.72%
CRM221118P001350002022-09-29 3:52PM EDT135.005.105.055.25+0.95+22.89%1,01384548.04%
CRM221118P001400002022-09-29 3:27PM EDT140.006.816.606.85+1.38+25.41%2772,36946.29%
CRM221118P001450002022-09-29 3:30PM EDT145.008.808.608.85+1.70+23.94%1541,62544.77%
CRM221118P001500002022-09-29 3:25PM EDT150.0011.1310.9011.20+2.01+22.04%2182,56743.07%
CRM221118P001550002022-09-29 1:46PM EDT155.0013.8013.6514.05+2.06+17.55%471,06041.80%
CRM221118P001600002022-09-29 3:02PM EDT160.0017.6416.8017.30+3.04+20.82%172,67240.49%
CRM221118P001650002022-09-29 3:40PM EDT165.0020.4020.5021.00+2.53+14.16%5990139.56%
CRM221118P001700002022-09-29 3:02PM EDT170.0025.3924.4525.00+2.16+9.30%1334338.42%
CRM221118P001750002022-09-29 3:40PM EDT175.0028.7528.8029.35+2.90+11.22%295737.82%
CRM221118P001800002022-09-29 11:49AM EDT180.0032.4533.2533.95+1.55+5.02%261,29837.77%
CRM221118P001850002022-09-28 12:49PM EDT185.0036.5337.8539.100.00-160043.26%
CRM221118P001900002022-09-29 2:11PM EDT190.0044.2541.6044.75+0.39+0.89%443753.61%
CRM221118P001950002022-09-29 3:30PM EDT195.0048.1747.5549.50+3.27+7.28%640954.86%
CRM221118P002000002022-09-26 2:13PM EDT200.0053.5052.4553.800.00-1449.37%
CRM221118P002100002022-09-22 9:44AM EDT210.0059.5062.4564.050.00-12059.20%
CRM221118P002200002022-09-21 12:43PM EDT220.0068.9671.7574.500.00-1070.97%
CRM221118P002300002022-09-29 9:46AM EDT230.0083.1481.7584.40+0.68+0.82%2075.37%
CRM221118P002400002022-09-22 10:15AM EDT240.0088.4092.3094.250.00-1053.71%
CRM221118P002500002022-09-26 9:37AM EDT250.00100.05102.50104.050.00-1057.52%
CRM221118P002600002022-09-07 3:29PM EDT260.00106.33111.50114.550.00-1092.43%
CRM221118P002700002022-08-10 1:10PM EDT270.0081.60107.65108.350.00-300.00%
CRM221118P002800002022-06-24 11:16AM EDT280.0098.0096.8098.150.00-100.00%