Salesforce, Inc. (CRM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217C00070000 | 2023-01-26 10:50AM EST | 70.00 | 91.30 | 100.65 | 101.75 | 0.00 | - | 4 | 4 | 207.03% |
| CRM230217C00075000 | 2022-12-20 11:03AM EST | 75.00 | 55.13 | 70.30 | 70.95 | 0.00 | - | - | 4 | 0.00% |
| CRM230217C00080000 | 2022-12-12 3:32PM EST | 80.00 | 54.00 | 64.75 | 65.70 | 0.00 | - | - | 4 | 0.00% |
| CRM230217C00090000 | 2022-12-08 12:17PM EST | 90.00 | 42.25 | 50.60 | 51.75 | 0.00 | - | 2 | 7 | 0.00% |
| CRM230217C00095000 | 2023-01-05 9:53AM EST | 95.00 | 41.25 | 75.65 | 76.90 | 0.00 | - | 6 | 7 | 148.83% |
| CRM230217C00100000 | 2023-02-01 2:56PM EST | 100.00 | 72.41 | 70.65 | 71.85 | 0.00 | - | 1 | 121 | 134.96% |
| CRM230217C00105000 | 2023-01-12 10:53AM EST | 105.00 | 42.55 | 65.55 | 66.80 | 0.00 | - | 2 | 33 | 116.41% |
| CRM230217C00110000 | 2023-01-17 2:23PM EST | 110.00 | 39.22 | 60.65 | 61.95 | 0.00 | - | 4 | 65 | 117.19% |
| CRM230217C00115000 | 2023-01-17 11:53AM EST | 115.00 | 33.37 | 55.75 | 56.90 | 0.00 | - | 3 | 40 | 108.40% |
| CRM230217C00120000 | 2023-02-02 11:54AM EST | 120.00 | 55.74 | 50.80 | 51.85 | 0.00 | - | 5 | 62 | 98.24% |
| CRM230217C00125000 | 2023-02-02 11:54AM EST | 125.00 | 50.74 | 45.70 | 46.90 | 0.00 | - | 5 | 296 | 87.11% |
| CRM230217C00130000 | 2023-02-02 2:07PM EST | 130.00 | 47.15 | 40.80 | 41.90 | 0.00 | - | 4 | 919 | 80.08% |
| CRM230217C00135000 | 2023-02-02 11:43AM EST | 135.00 | 40.34 | 35.85 | 36.80 | 0.00 | - | 2 | 1,239 | 69.63% |
| CRM230217C00136000 | 2023-01-25 10:55AM EST | 136.00 | 17.55 | 34.55 | 36.00 | 0.00 | - | - | 20 | 65.53% |
| CRM230217C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.60 | 33.95 | 34.80 | 0.00 | - | 1 | 13 | 68.02% |
| CRM230217C00138000 | 2023-02-01 2:30PM EST | 138.00 | 31.80 | 33.00 | 33.80 | +31.80 | - | - | 1 | 67.09% |
| CRM230217C00139000 | 2023-02-03 1:53PM EST | 139.00 | 32.05 | 32.05 | 32.75 | +15.15 | +89.64% | 1 | 1 | 65.23% |
| CRM230217C00140000 | 2023-02-03 3:58PM EST | 140.00 | 31.48 | 31.10 | 31.70 | -3.21 | -9.25% | 13 | 5,803 | 63.38% |
| CRM230217C00141000 | 2023-02-03 9:47AM EST | 141.00 | 31.85 | 30.00 | 30.80 | +7.05 | +28.43% | 1 | 22 | 61.52% |
| CRM230217C00142000 | 2023-02-03 3:56PM EST | 142.00 | 29.50 | 29.00 | 29.80 | -0.81 | -2.67% | 11 | 28 | 59.67% |
| CRM230217C00143000 | 2023-02-02 3:57PM EST | 143.00 | 30.85 | 28.05 | 28.90 | 0.00 | - | 2 | 73 | 60.16% |
| CRM230217C00144000 | 2023-01-26 2:10PM EST | 144.00 | 18.80 | 27.05 | 27.90 | 0.00 | - | - | 17 | 58.25% |
| CRM230217C00145000 | 2023-02-03 12:56PM EST | 145.00 | 27.57 | 26.15 | 26.85 | -1.80 | -6.13% | 9 | 4,861 | 57.08% |
| CRM230217C00146000 | 2023-02-03 10:18AM EST | 146.00 | 27.85 | 25.10 | 25.90 | -3.63 | -11.53% | 1 | 29 | 55.18% |
| CRM230217C00147000 | 2023-02-03 1:53PM EST | 147.00 | 24.23 | 24.20 | 24.85 | +13.83 | +132.98% | 2 | 54 | 53.91% |
| CRM230217C00148000 | 2023-01-27 11:54AM EST | 148.00 | 19.40 | 23.15 | 23.95 | 0.00 | - | 1 | 61 | 52.59% |
| CRM230217C00149000 | 2023-02-01 10:19AM EST | 149.00 | 20.65 | 22.30 | 22.95 | 0.00 | - | 2 | 143 | 52.39% |
| CRM230217C00150000 | 2023-02-03 1:21PM EST | 150.00 | 21.62 | 21.40 | 21.90 | -3.59 | -14.24% | 52 | 7,512 | 50.98% |
| CRM230217C00152500 | 2023-02-03 9:57AM EST | 152.50 | 22.04 | 18.90 | 19.50 | -0.50 | -2.22% | 6 | 106 | 52.22% |
| CRM230217C00155000 | 2023-02-03 3:23PM EST | 155.00 | 17.03 | 16.70 | 17.15 | -2.45 | -12.58% | 108 | 4,932 | 49.05% |
| CRM230217C00157500 | 2023-02-03 3:26PM EST | 157.50 | 14.72 | 14.45 | 14.85 | -5.94 | -28.75% | 29 | 582 | 46.07% |
| CRM230217C00160000 | 2023-02-03 3:44PM EST | 160.00 | 12.30 | 12.30 | 12.65 | -2.55 | -17.17% | 184 | 3,295 | 43.65% |
| CRM230217C00162500 | 2023-02-03 3:24PM EST | 162.50 | 10.52 | 10.30 | 10.60 | -4.32 | -29.11% | 21 | 415 | 41.94% |
| CRM230217C00165000 | 2023-02-03 3:59PM EST | 165.00 | 8.57 | 8.45 | 8.65 | -2.53 | -22.79% | 302 | 2,148 | 40.06% |
| CRM230217C00167500 | 2023-02-03 3:57PM EST | 167.50 | 6.92 | 6.75 | 6.95 | -2.80 | -28.81% | 153 | 752 | 39.09% |
| CRM230217C00170000 | 2023-02-03 3:54PM EST | 170.00 | 5.39 | 5.30 | 5.45 | -1.91 | -26.16% | 557 | 3,534 | 38.27% |
| CRM230217C00172500 | 2023-02-03 3:43PM EST | 172.50 | 4.00 | 4.00 | 4.15 | -2.30 | -36.51% | 244 | 1,200 | 37.48% |
| CRM230217C00175000 | 2023-02-03 3:43PM EST | 175.00 | 2.99 | 3.00 | 3.10 | -1.61 | -35.00% | 361 | 1,455 | 37.04% |
| CRM230217C00177500 | 2023-02-03 3:10PM EST | 177.50 | 2.08 | 2.17 | 2.27 | +2.08 | - | 393 | 257 | 36.80% |
| CRM230217C00180000 | 2023-02-03 3:55PM EST | 180.00 | 1.60 | 1.54 | 1.62 | -0.97 | -37.74% | 336 | 1,273 | 36.61% |
| CRM230217C00182500 | 2023-02-03 3:57PM EST | 182.50 | 1.14 | 1.07 | 1.14 | +1.14 | - | 272 | 118 | 36.60% |
| CRM230217C00185000 | 2023-02-03 2:18PM EST | 185.00 | 0.69 | 0.73 | 0.80 | -0.79 | -53.38% | 392 | 1,078 | 36.82% |
| CRM230217C00187500 | 2023-02-03 3:56PM EST | 187.50 | 0.53 | 0.50 | 0.54 | +0.53 | - | 61 | 30 | 36.82% |
| CRM230217C00190000 | 2023-02-03 3:08PM EST | 190.00 | 0.32 | 0.33 | 0.37 | -0.35 | -52.24% | 280 | 960 | 37.13% |
| CRM230217C00192500 | 2023-02-03 10:02AM EST | 192.50 | 0.40 | 0.23 | 0.27 | +0.40 | - | 66 | 76 | 37.99% |
| CRM230217C00195000 | 2023-02-03 12:05PM EST | 195.00 | 0.21 | 0.15 | 0.18 | -0.10 | -32.26% | 12 | 549 | 38.23% |
| CRM230217C00200000 | 2023-02-03 2:38PM EST | 200.00 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 4 | 957 | 40.72% |
| CRM230217C00210000 | 2023-02-03 11:28AM EST | 210.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 10 | 678 | 44.73% |
| CRM230217C00220000 | 2023-02-03 11:28AM EST | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 628 | 53.52% |
| CRM230217C00230000 | 2023-02-01 3:58PM EST | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 290 | 57.03% |
| CRM230217C00240000 | 2023-02-02 2:08PM EST | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 37 | 393 | 64.84% |
| CRM230217C00250000 | 2023-01-27 3:28PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 62.50% |
| CRM230217C00260000 | 2023-01-09 10:49AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 117 | 68.75% |
| CRM230217C00270000 | 2023-01-04 2:03PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 75.00% |
| CRM230217C00280000 | 2022-12-06 10:12AM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 81.25% |
認沽盤範圍2023年2月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230217P00070000 | 2023-01-11 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 146.88% |
| CRM230217P00075000 | 2023-01-18 11:42AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 137.50% |
| CRM230217P00080000 | 2023-01-18 10:10AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 181 | 125.00% |
| CRM230217P00085000 | 2023-01-25 3:28PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 286 | 115.63% |
| CRM230217P00090000 | 2023-01-25 3:24PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 106.25% |
| CRM230217P00095000 | 2023-01-27 9:46AM EST | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 312 | 110.94% |
| CRM230217P00100000 | 2023-02-03 2:57PM EST | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,818 | 102.34% |
| CRM230217P00105000 | 2023-02-02 3:16PM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 719 | 93.75% |
| CRM230217P00110000 | 2023-02-02 9:43AM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,120 | 85.16% |
| CRM230217P00115000 | 2023-02-03 10:13AM EST | 115.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 7,946 | 78.91% |
| CRM230217P00120000 | 2023-02-03 3:48PM EST | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 2,702 | 69.53% |
| CRM230217P00125000 | 2023-02-03 1:36PM EST | 125.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,895 | 63.67% |
| CRM230217P00130000 | 2023-02-03 2:59PM EST | 130.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 124 | 5,672 | 57.42% |
| CRM230217P00135000 | 2023-02-03 3:59PM EST | 135.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 139 | 2,936 | 53.52% |
| CRM230217P00136000 | 2023-02-03 12:07PM EST | 136.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 15 | 408 | 52.73% |
| CRM230217P00137000 | 2023-02-02 11:32AM EST | 137.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 50 | 74 | 51.76% |
| CRM230217P00138000 | 2023-01-30 3:22PM EST | 138.00 | 0.30 | 0.05 | 0.08 | 0.00 | - | 1 | 35 | 50.78% |
| CRM230217P00139000 | 2023-02-03 12:36PM EST | 139.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 15 | 88 | 50.78% |
| CRM230217P00140000 | 2023-02-03 3:55PM EST | 140.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 47 | 1,797 | 50.10% |
| CRM230217P00141000 | 2023-02-02 11:06AM EST | 141.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 17 | 46 | 49.32% |
| CRM230217P00142000 | 2023-02-03 1:39PM EST | 142.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 1 | 67 | 49.12% |
| CRM230217P00143000 | 2023-02-02 12:20PM EST | 143.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 2 | 92 | 48.15% |
| CRM230217P00144000 | 2023-02-03 2:38PM EST | 144.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 1 | 80 | 47.66% |
| CRM230217P00145000 | 2023-02-03 3:49PM EST | 145.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 72 | 4,114 | 46.48% |
| CRM230217P00146000 | 2023-02-03 3:57PM EST | 146.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 1 | 206 | 45.80% |
| CRM230217P00147000 | 2023-02-03 2:47PM EST | 147.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 2 | 158 | 45.02% |
| CRM230217P00148000 | 2023-02-03 2:24PM EST | 148.00 | 0.22 | 0.21 | 0.23 | +0.12 | +120.00% | 7 | 413 | 44.43% |
| CRM230217P00149000 | 2023-02-03 3:25PM EST | 149.00 | 0.26 | 0.24 | 0.26 | +0.05 | +23.81% | 7 | 310 | 43.80% |
| CRM230217P00150000 | 2023-02-03 3:54PM EST | 150.00 | 0.30 | 0.27 | 0.29 | +0.04 | +15.38% | 34 | 4,315 | 43.02% |
| CRM230217P00152500 | 2023-02-03 3:53PM EST | 152.50 | 0.40 | 0.38 | 0.44 | +0.06 | +17.65% | 18 | 618 | 42.43% |
| CRM230217P00155000 | 2023-02-03 3:29PM EST | 155.00 | 0.58 | 0.55 | 0.60 | +0.12 | +26.09% | 156 | 3,277 | 40.87% |
| CRM230217P00157500 | 2023-02-03 3:57PM EST | 157.50 | 0.81 | 0.79 | 0.85 | +0.18 | +28.57% | 113 | 441 | 39.82% |
| CRM230217P00160000 | 2023-02-03 3:57PM EST | 160.00 | 1.14 | 1.13 | 1.19 | +0.27 | +31.03% | 395 | 787 | 38.79% |
| CRM230217P00162500 | 2023-02-03 3:50PM EST | 162.50 | 1.70 | 1.57 | 1.65 | +0.52 | +44.07% | 376 | 434 | 37.82% |
| CRM230217P00165000 | 2023-02-03 3:49PM EST | 165.00 | 2.34 | 2.18 | 2.27 | +0.71 | +43.56% | 384 | 1,118 | 37.04% |
| CRM230217P00167500 | 2023-02-03 3:04PM EST | 167.50 | 3.25 | 2.97 | 3.10 | +1.02 | +45.74% | 292 | 461 | 36.55% |
| CRM230217P00170000 | 2023-02-03 3:59PM EST | 170.00 | 3.99 | 3.95 | 4.10 | +0.69 | +20.91% | 478 | 1,891 | 35.85% |
| CRM230217P00172500 | 2023-02-03 3:58PM EST | 172.50 | 5.20 | 5.15 | 5.30 | +1.42 | +37.57% | 303 | 458 | 35.06% |
| CRM230217P00175000 | 2023-02-03 3:50PM EST | 175.00 | 7.00 | 6.65 | 6.80 | +1.80 | +34.62% | 294 | 1,099 | 34.92% |
| CRM230217P00177500 | 2023-02-03 2:10PM EST | 177.50 | 8.40 | 8.30 | 8.50 | +8.40 | - | 37 | 51 | 34.77% |
| CRM230217P00180000 | 2023-02-03 3:37PM EST | 180.00 | 10.45 | 10.20 | 10.45 | +2.45 | +30.62% | 35 | 114 | 35.30% |
| CRM230217P00182500 | 2023-02-03 1:37PM EST | 182.50 | 12.25 | 12.15 | 12.50 | +12.25 | - | 27 | 93 | 35.43% |
| CRM230217P00185000 | 2023-02-03 1:25PM EST | 185.00 | 14.40 | 14.30 | 14.70 | +2.66 | +22.66% | 6 | 63 | 35.96% |
| CRM230217P00187500 | 2023-02-02 12:54PM EST | 187.50 | 12.05 | 16.40 | 17.05 | +12.05 | - | - | 11 | 37.70% |
| CRM230217P00190000 | 2023-02-02 12:33PM EST | 190.00 | 14.05 | 18.75 | 19.40 | 0.00 | - | 1 | 5 | 38.67% |
| CRM230217P00192500 | 2023-02-03 2:22PM EST | 192.50 | 21.75 | 21.15 | 21.85 | +21.75 | - | 1 | 11 | 41.11% |
| CRM230217P00195000 | 2023-02-01 2:45PM EST | 195.00 | 23.48 | 23.55 | 24.25 | 0.00 | - | 10 | 16 | 41.85% |
| CRM230217P00200000 | 2023-02-01 9:32AM EST | 200.00 | 32.23 | 28.40 | 29.40 | 0.00 | - | 1 | 6 | 52.34% |
| CRM230217P00210000 | 2022-12-13 3:04PM EST | 210.00 | 75.65 | 59.90 | 61.15 | 0.00 | - | 8 | 0 | 267.99% |
| CRM230217P00220000 | 2023-01-13 3:21PM EST | 220.00 | 70.46 | 48.40 | 49.50 | 0.00 | - | 2 | 0 | 78.96% |
| CRM230217P00230000 | 2023-01-10 9:32AM EST | 230.00 | 82.50 | 58.35 | 59.50 | 0.00 | - | 2 | 0 | 89.65% |
| CRM230217P00240000 | 2023-01-24 9:59AM EST | 240.00 | 82.90 | 68.40 | 69.45 | 0.00 | - | 1 | 0 | 97.95% |
| CRM230217P00250000 | 2022-12-22 10:11AM EST | 250.00 | 121.75 | 98.15 | 99.30 | 0.00 | - | 1 | 0 | 321.26% |
| CRM230217P00260000 | 2022-12-05 3:15PM EST | 260.00 | 126.10 | 121.00 | 121.90 | 0.00 | - | 5 | 0 | 436.58% |
| CRM230217P00280000 | 2022-11-28 11:29AM EST | 280.00 | 126.35 | 150.40 | 151.20 | 0.00 | - | 2 | 0 | 535.64% |
