香港股市 將在 4 小時 45 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
155.73+7.83 (+5.29%)
收市價: 04:00PM EDT
156.31 +0.58 (+0.37%)
收市後: 04:44PM EDT
價內期權
認購期權範圍2023年1月20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
CRM230120C000750002022-09-28 3:06PM EDT75.0076.1181.0583.100.00--186.82%
CRM230120C000800002022-08-16 1:37PM EDT80.00111.4075.6077.050.00-2367.94%
CRM230120C000850002022-08-30 11:26AM EDT85.0075.7563.2065.100.00--10.00%
CRM230120C000900002022-09-06 11:20AM EDT90.0065.4566.7068.500.00-12273.62%
CRM230120C000950002022-07-14 1:40PM EDT95.0069.9596.2597.850.00-210249.50%
CRM230120C001000002022-10-04 3:15PM EDT100.0057.6057.8059.45+7.47+14.90%411670.08%
CRM230120C001050002022-09-29 2:52PM EDT105.0045.2053.1554.650.00-31565.94%
CRM230120C001100002022-09-22 1:01PM EDT110.0044.4048.5049.950.00-771062.06%
CRM230120C001150002022-09-27 9:44AM EDT115.0039.5044.6046.100.00-490662.32%
CRM230120C001200002022-09-29 10:16AM EDT120.0032.0040.1041.250.00-339357.87%
CRM230120C001250002022-10-03 1:00PM EDT125.0028.8536.2037.350.00-58156.72%
CRM230120C001300002022-10-04 10:41AM EDT130.0032.5131.9032.95+7.51+30.04%413553.16%
CRM230120C001350002022-10-03 11:22AM EDT135.0026.0028.3529.30+3.75+16.85%911952.07%
CRM230120C001400002022-10-03 3:08PM EDT140.0020.1024.8025.400.00-157550.90%
CRM230120C001450002022-10-04 10:05AM EDT145.0021.3521.5521.95+4.90+29.79%530949.02%
CRM230120C001500002022-10-04 3:59PM EDT150.0018.7018.3518.90+4.50+31.69%2983947.75%
CRM230120C001550002022-10-04 3:57PM EDT155.0015.6015.7516.05+4.10+35.65%7581246.42%
CRM230120C001600002022-10-04 3:56PM EDT160.0013.1513.2013.45+3.52+36.55%1751,33145.12%
CRM230120C001650002022-10-04 1:41PM EDT165.0010.8110.7511.25+3.31+44.13%3683144.29%
CRM230120C001700002022-10-04 3:46PM EDT170.008.808.809.05+2.46+38.80%1091,15942.72%
CRM230120C001750002022-10-04 3:56PM EDT175.007.207.057.40+2.20+44.00%412,37342.08%
CRM230120C001800002022-10-04 3:34PM EDT180.005.585.656.00+1.67+42.71%981,25241.53%
CRM230120C001850002022-10-04 3:36PM EDT185.004.504.454.80+1.43+46.58%1,0302,64140.96%
CRM230120C001900002022-10-04 3:42PM EDT190.003.553.503.75+1.25+54.35%551,17240.22%
CRM230120C001950002022-10-04 3:01PM EDT195.002.752.713.05+0.91+49.46%1061,94640.26%
CRM230120C002000002022-10-04 3:35PM EDT200.002.152.092.19+0.80+59.26%1605,34538.86%
CRM230120C002100002022-10-04 3:52PM EDT210.001.301.251.37+0.46+54.76%656,39438.79%
CRM230120C002200002022-10-04 12:02PM EDT220.000.800.740.89+0.32+66.67%84,80739.20%
CRM230120C002300002022-10-04 2:46PM EDT230.000.460.460.50+0.18+64.29%534,27738.57%
CRM230120C002400002022-10-04 3:26PM EDT240.000.340.220.35+0.13+61.90%88,27039.50%
CRM230120C002500002022-10-04 2:45PM EDT250.000.200.150.24+0.09+81.82%215,05940.19%
CRM230120C002600002022-10-04 3:55PM EDT260.000.150.070.20+0.10+200.00%152,19841.90%
CRM230120C002700002022-09-28 12:30PM EDT270.000.100.060.190.00-63,29244.14%
CRM230120C002800002022-10-03 9:53AM EDT280.000.090.060.110.00-42,44543.56%
CRM230120C002900002022-09-27 1:42PM EDT290.000.070.020.200.00-122,28849.22%
CRM230120C003000002022-10-04 11:46AM EDT300.000.060.010.07+0.01+20.00%416,03545.51%
CRM230120C003100002022-10-03 11:14AM EDT310.000.040.000.120.00-401,85350.39%
CRM230120C003200002022-10-03 11:00AM EDT320.000.040.040.160.00-11,57151.27%
CRM230120C003300002022-09-22 1:58PM EDT330.000.050.000.060.00-1581650.39%
CRM230120C003400002022-09-29 2:43PM EDT340.000.020.000.090.00-12,28850.59%
CRM230120C003500002022-09-20 9:54AM EDT350.000.030.000.070.00-186351.17%
CRM230120C003600002022-09-02 11:30AM EDT360.000.080.000.100.00-21,47254.49%
CRM230120C003700002022-09-20 10:54AM EDT370.000.030.000.110.00-288556.45%
CRM230120C003800002022-09-30 12:22PM EDT380.000.020.010.080.00-11,18556.84%
CRM230120C003900002022-09-14 9:37AM EDT390.000.060.010.030.00-5049354.30%
CRM230120C004000002022-09-27 11:10AM EDT400.000.010.010.040.00-101,69356.64%
CRM230120C004100002022-09-08 12:43PM EDT410.000.020.000.070.00-321559.77%
CRM230120C004200002022-08-25 10:03AM EDT420.000.020.000.040.00-224158.20%
CRM230120C004300002022-08-25 10:03AM EDT430.000.030.000.140.00-213866.41%
CRM230120C004400002022-09-06 1:42PM EDT440.000.080.000.100.00-326865.63%
CRM230120C004500002022-10-04 2:56PM EDT450.000.020.010.09+0.01+100.00%19966.80%
CRM230120C004600002022-10-04 1:30PM EDT460.000.020.000.030.00-315561.72%
認沽盤範圍2023年1月20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
CRM230120P000750002022-09-30 3:00PM EDT75.000.580.310.470.00-1597768.65%
CRM230120P000800002022-10-04 10:40AM EDT80.000.500.420.58-0.26-34.21%277765.92%
CRM230120P000850002022-10-04 10:40AM EDT85.000.660.570.73-0.24-26.67%36763.57%
CRM230120P000900002022-10-04 10:07AM EDT90.000.890.770.92-0.44-33.08%7018861.43%
CRM230120P000950002022-10-04 12:33PM EDT95.001.051.001.16-0.64-37.87%3130159.30%
CRM230120P001000002022-10-04 10:45AM EDT100.001.321.271.46-0.75-36.23%11,04657.20%
CRM230120P001050002022-10-04 3:49PM EDT105.001.761.661.83-0.49-21.78%52,14755.43%
CRM230120P001100002022-10-04 1:13PM EDT110.002.182.112.23-0.63-22.42%653,30653.43%
CRM230120P001150002022-10-04 2:14PM EDT115.002.722.672.83-0.88-24.44%31,61251.90%
CRM230120P001200002022-10-04 3:44PM EDT120.003.353.303.50-1.06-24.04%42,86050.13%
CRM230120P001250002022-10-04 3:45PM EDT125.004.234.104.30-1.32-23.78%92,87848.98%
CRM230120P001300002022-10-04 2:42PM EDT130.005.105.105.25-1.55-23.31%81,25847.34%
CRM230120P001350002022-10-04 2:35PM EDT135.006.356.156.45-1.70-21.12%202,33246.03%
CRM230120P001400002022-10-04 3:13PM EDT140.007.817.407.85-2.09-21.11%1244,15044.72%
CRM230120P001450002022-10-04 3:47PM EDT145.009.459.209.50-2.40-20.25%1763,34043.52%
CRM230120P001500002022-10-04 3:13PM EDT150.0011.3910.8011.35-2.81-19.79%1484,99642.20%
CRM230120P001550002022-10-04 3:27PM EDT155.0013.3013.1513.40-3.45-20.60%3051,58840.72%
CRM230120P001600002022-10-04 3:48PM EDT160.0015.8515.6015.70-4.80-23.24%6867,12239.19%
CRM230120P001650002022-10-04 1:05PM EDT165.0018.1218.1518.60-4.43-19.65%31,62338.59%
CRM230120P001700002022-10-04 1:49PM EDT170.0021.2021.2521.70-5.03-19.18%132,48637.76%
CRM230120P001750002022-10-03 1:11PM EDT175.0031.0024.5524.900.00-73,25736.36%
CRM230120P001800002022-10-04 11:39AM EDT180.0027.8028.1528.60-6.21-18.26%24,53835.72%
CRM230120P001850002022-10-03 3:47PM EDT185.0038.1331.3532.600.00-11,57235.35%
CRM230120P001900002022-10-03 2:50PM EDT190.0042.5335.9536.800.00-24,27035.02%
CRM230120P001950002022-09-29 1:59PM EDT195.0049.4540.0541.550.00-81,48136.67%
CRM230120P002000002022-10-04 9:43AM EDT200.0047.2144.5546.15-4.54-8.77%24,21137.22%
CRM230120P002100002022-10-04 12:48PM EDT210.0054.9153.0055.60-6.52-10.61%4873,72538.56%
CRM230120P002200002022-10-04 9:42AM EDT220.0066.7063.8065.05-6.70-9.13%202,28638.21%
CRM230120P002300002022-10-03 12:16PM EDT230.0083.5073.4075.400.00-190845.20%
CRM230120P002400002022-10-04 9:41AM EDT240.0086.9083.5085.45-6.10-6.56%2244149.29%
CRM230120P002500002022-10-03 9:37AM EDT250.00105.4393.2595.500.00-114153.20%
CRM230120P002600002022-10-03 11:35AM EDT260.00113.40103.70105.500.00-635756.47%
CRM230120P002700002022-10-03 3:41PM EDT270.00121.70112.90115.400.00-526358.62%
CRM230120P002800002022-09-30 3:23PM EDT280.00135.18123.45125.400.00-19012761.52%
CRM230120P002900002022-08-26 1:24PM EDT290.00123.20142.20143.700.00-51106.10%
CRM230120P003000002022-09-23 3:51PM EDT300.00153.15143.65145.450.00-51253.96%
CRM230120P003100002022-10-03 10:45AM EDT310.00163.80153.50155.500.00-76354.79%
CRM230120P003200002022-10-04 11:42AM EDT320.00163.90163.75165.45-10.30-5.91%8062559.57%
CRM230120P003300002022-09-28 2:44PM EDT330.00181.06173.55175.500.00-51359.67%
CRM230120P003400002022-09-28 2:42PM EDT340.00190.88183.60185.550.00-5962.99%
CRM230120P003500002022-09-28 1:45PM EDT350.00201.45192.90195.500.00-251779.86%
CRM230120P003600002022-09-28 2:44PM EDT360.00211.08203.15205.400.00-10080.81%
CRM230120P003700002022-03-31 10:49AM EDT370.00153.60192.70196.350.00-110.00%
CRM230120P003800002021-12-02 10:30AM EDT380.00128.75127.45129.650.00-6100.00%
CRM230120P003900002022-08-31 11:36AM EDT390.00232.20241.70243.300.00-50132.18%
CRM230120P004000002022-10-03 2:12PM EDT400.00252.55242.10245.550.00-3590.33%
CRM230120P004100002022-02-22 10:30AM EDT410.00214.16196.85198.800.00-1140.00%
CRM230120P004200002022-03-31 10:46AM EDT420.00205.80242.60246.100.00-220.00%
CRM230120P004400002021-12-17 1:25PM EDT440.00188.00209.85213.050.00-1140.00%
CRM230120P004600002021-12-30 12:57PM EDT460.00202.49235.50240.500.00--00.00%