香港股市 將在 1 小時 16 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
146.81-3.36 (-2.24%)
收市價: 04:00PM EDT
147.50 +0.69 (+0.47%)
收市後: 07:54PM EDT
價內期權
認購期權範圍2022年12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
CRM221216C000800002022-09-27 2:15PM EDT80.0066.3667.1069.05-1.44-2.12%11587.50%
CRM221216C000900002022-08-08 12:59PM EDT90.00102.5563.8564.900.00-12127.78%
CRM221216C000950002022-06-03 10:42AM EDT95.0093.6075.5576.950.00-12217.20%
CRM221216C001000002022-09-29 9:47AM EDT100.0048.7548.3049.60-1.25-2.50%207069.04%
CRM221216C001050002022-09-22 10:52AM EDT105.0048.6443.7045.650.00-5568.19%
CRM221216C001100002022-09-07 1:03PM EDT110.0045.9539.8041.650.00-51968.42%
CRM221216C001150002022-09-07 1:00PM EDT115.0041.3035.3036.600.00-34662.50%
CRM221216C001200002022-09-27 9:45AM EDT120.0033.5031.1532.250.00-315359.42%
CRM221216C001250002022-09-22 10:34AM EDT125.0031.5427.5028.200.00-76557.70%
CRM221216C001300002022-09-29 2:12PM EDT130.0023.7023.8024.45-4.15-14.90%258955.70%
CRM221216C001350002022-09-29 2:03PM EDT135.0020.0020.3521.10-2.45-10.91%31954.18%
CRM221216C001400002022-09-29 2:59PM EDT140.0016.9017.1517.65-0.35-2.03%911452.03%
CRM221216C001450002022-09-29 12:53PM EDT145.0014.8514.2514.60-0.95-6.01%228650.28%
CRM221216C001500002022-09-29 3:30PM EDT150.0011.7511.6512.00-1.60-11.99%24261449.56%
CRM221216C001550002022-09-29 3:43PM EDT155.009.409.309.75-1.70-15.32%481,06448.44%
CRM221216C001600002022-09-29 1:58PM EDT160.007.427.407.80-1.18-13.72%3491947.39%
CRM221216C001650002022-09-29 3:21PM EDT165.006.035.806.05-0.82-11.97%474,13246.04%
CRM221216C001700002022-09-29 2:26PM EDT170.004.684.254.70-0.87-15.68%521,24245.25%
CRM221216C001750002022-09-29 3:53PM EDT175.003.523.403.65-0.77-17.95%233,85544.79%
CRM221216C001800002022-09-29 3:53PM EDT180.002.692.512.79-0.54-16.72%504,34444.30%
CRM221216C001850002022-09-29 2:59PM EDT185.001.941.942.08-0.56-22.40%314,43043.68%
CRM221216C001900002022-09-29 3:38PM EDT190.001.521.361.60-0.32-17.39%12392243.63%
CRM221216C001950002022-09-29 3:08PM EDT195.001.141.031.21-0.11-8.80%11449543.48%
CRM221216C002000002022-09-29 3:54PM EDT200.000.820.790.92-0.17-17.17%711,02443.46%
CRM221216C002100002022-09-28 10:39AM EDT210.000.530.390.590.00-11,92744.41%
CRM221216C002200002022-09-29 2:52PM EDT220.000.300.250.38-0.05-14.29%221,15345.26%
CRM221216C002300002022-09-29 3:57PM EDT230.000.210.200.26+0.01+5.00%7461146.44%
CRM221216C002400002022-09-26 2:52PM EDT240.000.120.000.000.00-572125.00%
CRM221216C002500002022-09-26 11:19AM EDT250.000.150.030.180.00-21,16150.78%
CRM221216C002600002022-09-26 2:10PM EDT260.000.070.040.100.00-141050.10%
CRM221216C002700002022-09-26 11:19AM EDT270.000.040.020.140.00-246751.56%
CRM221216C002800002022-09-21 12:46PM EDT280.000.080.020.13+0.03+60.00%282153.91%
CRM221216C002900002022-09-29 2:40PM EDT290.000.050.020.12+0.02+66.67%11,58855.96%
CRM221216C003000002022-09-14 1:32PM EDT300.000.020.020.120.00-313858.40%
CRM221216C003100002022-09-14 10:22AM EDT310.000.080.010.120.00-216760.16%
CRM221216C003200002022-09-14 10:26AM EDT320.000.030.020.120.00-22162.89%
CRM221216C003300002022-09-29 1:54PM EDT330.000.050.030.09+0.02+66.67%2224563.87%
CRM221216C003400002022-08-17 12:56PM EDT340.000.030.000.000.00-210625.00%
認沽盤範圍2022年12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
CRM221216P000800002022-09-29 2:00PM EDT80.000.400.320.46-0.04-9.09%118269.43%
CRM221216P000850002022-09-29 3:49PM EDT85.000.560.500.63+0.05+9.80%214367.68%
CRM221216P000900002022-09-29 3:49PM EDT90.000.780.710.88+0.10+14.71%215565.89%
CRM221216P000950002022-09-29 11:23AM EDT95.001.070.961.09+0.07+7.00%222463.18%
CRM221216P001000002022-09-29 1:59PM EDT100.001.461.331.41+0.29+24.79%1831,36961.21%
CRM221216P001050002022-09-29 1:16PM EDT105.001.801.761.86+0.28+18.42%637759.30%
CRM221216P001100002022-09-29 3:32PM EDT110.002.342.302.51+0.23+10.90%1368357.78%
CRM221216P001150002022-09-29 3:36PM EDT115.003.002.963.10+0.29+10.70%7634055.53%
CRM221216P001200002022-09-29 3:54PM EDT120.003.803.754.05+0.35+10.14%361,69653.94%
CRM221216P001250002022-09-29 3:43PM EDT125.004.854.805.05+0.71+17.15%8434552.22%
CRM221216P001300002022-09-29 2:27PM EDT130.006.356.006.45+1.16+22.35%1014,51750.83%
CRM221216P001350002022-09-29 3:01PM EDT135.007.857.457.90+1.48+23.23%2557250.01%
CRM221216P001400002022-09-29 3:06PM EDT140.009.609.209.70+1.63+20.45%1792,54548.58%
CRM221216P001450002022-09-29 3:13PM EDT145.0011.6011.3011.60+1.83+18.73%2461,65046.49%
CRM221216P001500002022-09-29 3:48PM EDT150.0013.5513.6514.00+1.60+13.39%1962,69645.18%
CRM221216P001550002022-09-29 3:37PM EDT155.0016.1916.2016.70+0.89+5.82%1031,39143.82%
CRM221216P001600002022-09-29 2:10PM EDT160.0019.9019.2019.70+2.50+14.37%121,08042.40%
CRM221216P001650002022-09-28 3:41PM EDT165.0020.3022.6023.500.00-161,59743.01%
CRM221216P001700002022-09-29 2:04PM EDT170.0027.1826.2026.85+1.73+6.80%3784340.55%
CRM221216P001750002022-09-29 1:52PM EDT175.0030.6730.2531.15-0.21-0.68%11,22941.35%
CRM221216P001800002022-09-28 12:01PM EDT180.0032.7534.2035.100.00-885439.16%
CRM221216P001850002022-09-23 10:05AM EDT185.0038.7638.6539.85-1.54-3.82%1033640.91%
CRM221216P001900002022-09-29 2:04PM EDT190.0044.4142.1545.20+3.16+7.66%325446.55%
CRM221216P001950002022-09-29 2:04PM EDT195.0049.3146.9049.00+1.16+2.41%225139.70%
CRM221216P002000002022-09-27 9:30AM EDT200.0051.2851.7554.500.00-11,35647.19%
CRM221216P002100002022-09-27 10:48AM EDT210.0060.4262.3064.550.00-12652.95%
CRM221216P002200002022-09-29 12:07PM EDT220.0071.7172.3073.80-1.54-2.10%5949.22%
CRM221216P002300002022-09-22 10:34AM EDT230.0078.4082.1084.500.00-110262.00%
CRM221216P002400002022-09-26 2:25PM EDT240.0093.5092.2594.450.00-1065.77%
CRM221216P002500002022-09-29 10:06AM EDT250.00103.53101.65104.30+2.19+2.16%1068.07%
CRM221216P002600002022-09-21 12:00PM EDT260.00109.07112.50114.600.00-1059.47%
CRM221216P002700002022-06-15 9:40AM EDT270.00102.620.000.000.00-200.00%
CRM221216P002800002022-08-15 1:19PM EDT280.0088.95120.00120.750.00-100.00%
CRM221216P002900002022-03-31 12:45PM EDT290.0078.60112.95115.250.00-1260.00%
CRM221216P003000002022-08-25 11:25AM EDT300.00133.45152.15154.150.00-1083.01%
CRM221216P003100002022-04-21 11:29AM EDT310.00125.62149.55151.200.00-100.00%
CRM221216P003200002022-03-17 10:47AM EDT320.00114.00128.85131.550.00-18410.00%
CRM221216P003300002022-02-02 3:16PM EDT330.00108.25126.85129.500.00-660.00%
CRM221216P003400002022-02-03 12:29PM EDT340.00127.70136.25139.200.00--190.00%