香港股市 將在 1 小時 32 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
171.04-3.60 (-2.06%)
收市價: 04:00PM EST
170.80 -0.24 (-0.14%)
收市後: 07:59PM EST
價內期權
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
CRM230217C000700002023-01-26 10:50AM EST70.0091.30100.65101.750.00-44207.03%
CRM230217C000750002022-12-20 11:03AM EST75.0055.1370.3070.950.00--40.00%
CRM230217C000800002022-12-12 3:32PM EST80.0054.0064.7565.700.00--40.00%
CRM230217C000900002022-12-08 12:17PM EST90.0042.2550.6051.750.00-270.00%
CRM230217C000950002023-01-05 9:53AM EST95.0041.2575.6576.900.00-67148.83%
CRM230217C001000002023-02-01 2:56PM EST100.0072.4170.6571.850.00-1121134.96%
CRM230217C001050002023-01-12 10:53AM EST105.0042.5565.5566.800.00-233116.41%
CRM230217C001100002023-01-17 2:23PM EST110.0039.2260.6561.950.00-465117.19%
CRM230217C001150002023-01-17 11:53AM EST115.0033.3755.7556.900.00-340108.40%
CRM230217C001200002023-02-02 11:54AM EST120.0055.7450.8051.850.00-56298.24%
CRM230217C001250002023-02-02 11:54AM EST125.0050.7445.7046.900.00-529687.11%
CRM230217C001300002023-02-02 2:07PM EST130.0047.1540.8041.900.00-491980.08%
CRM230217C001350002023-02-02 11:43AM EST135.0040.3435.8536.800.00-21,23969.63%
CRM230217C001360002023-01-25 10:55AM EST136.0017.5534.5536.000.00--2065.53%
CRM230217C001370002023-02-02 9:50AM EST137.0038.6033.9534.800.00-11368.02%
CRM230217C001380002023-02-01 2:30PM EST138.0031.8033.0033.80+31.80--167.09%
CRM230217C001390002023-02-03 1:53PM EST139.0032.0532.0532.75+15.15+89.64%1165.23%
CRM230217C001400002023-02-03 3:58PM EST140.0031.4831.1031.70-3.21-9.25%135,80363.38%
CRM230217C001410002023-02-03 9:47AM EST141.0031.8530.0030.80+7.05+28.43%12261.52%
CRM230217C001420002023-02-03 3:56PM EST142.0029.5029.0029.80-0.81-2.67%112859.67%
CRM230217C001430002023-02-02 3:57PM EST143.0030.8528.0528.900.00-27360.16%
CRM230217C001440002023-01-26 2:10PM EST144.0018.8027.0527.900.00--1758.25%
CRM230217C001450002023-02-03 12:56PM EST145.0027.5726.1526.85-1.80-6.13%94,86157.08%
CRM230217C001460002023-02-03 10:18AM EST146.0027.8525.1025.90-3.63-11.53%12955.18%
CRM230217C001470002023-02-03 1:53PM EST147.0024.2324.2024.85+13.83+132.98%25453.91%
CRM230217C001480002023-01-27 11:54AM EST148.0019.4023.1523.950.00-16152.59%
CRM230217C001490002023-02-01 10:19AM EST149.0020.6522.3022.950.00-214352.39%
CRM230217C001500002023-02-03 1:21PM EST150.0021.6221.4021.90-3.59-14.24%527,51250.98%
CRM230217C001525002023-02-03 9:57AM EST152.5022.0418.9019.50-0.50-2.22%610652.22%
CRM230217C001550002023-02-03 3:23PM EST155.0017.0316.7017.15-2.45-12.58%1084,93249.05%
CRM230217C001575002023-02-03 3:26PM EST157.5014.7214.4514.85-5.94-28.75%2958246.07%
CRM230217C001600002023-02-03 3:44PM EST160.0012.3012.3012.65-2.55-17.17%1843,29543.65%
CRM230217C001625002023-02-03 3:24PM EST162.5010.5210.3010.60-4.32-29.11%2141541.94%
CRM230217C001650002023-02-03 3:59PM EST165.008.578.458.65-2.53-22.79%3022,14840.06%
CRM230217C001675002023-02-03 3:57PM EST167.506.926.756.95-2.80-28.81%15375239.09%
CRM230217C001700002023-02-03 3:54PM EST170.005.395.305.45-1.91-26.16%5573,53438.27%
CRM230217C001725002023-02-03 3:43PM EST172.504.004.004.15-2.30-36.51%2441,20037.48%
CRM230217C001750002023-02-03 3:43PM EST175.002.993.003.10-1.61-35.00%3611,45537.04%
CRM230217C001775002023-02-03 3:10PM EST177.502.082.172.27+2.08-39325736.80%
CRM230217C001800002023-02-03 3:55PM EST180.001.601.541.62-0.97-37.74%3361,27336.61%
CRM230217C001825002023-02-03 3:57PM EST182.501.141.071.14+1.14-27211836.60%
CRM230217C001850002023-02-03 2:18PM EST185.000.690.730.80-0.79-53.38%3921,07836.82%
CRM230217C001875002023-02-03 3:56PM EST187.500.530.500.54+0.53-613036.82%
CRM230217C001900002023-02-03 3:08PM EST190.000.320.330.37-0.35-52.24%28096037.13%
CRM230217C001925002023-02-03 10:02AM EST192.500.400.230.27+0.40-667637.99%
CRM230217C001950002023-02-03 12:05PM EST195.000.210.150.18-0.10-32.26%1254938.23%
CRM230217C002000002023-02-03 2:38PM EST200.000.080.070.11-0.07-46.67%495740.72%
CRM230217C002100002023-02-03 11:28AM EST210.000.040.020.04-0.04-50.00%1067844.73%
CRM230217C002200002023-02-03 11:28AM EST220.000.020.000.040.00-1562853.52%
CRM230217C002300002023-02-01 3:58PM EST230.000.010.000.040.00-229057.03%
CRM230217C002400002023-02-02 2:08PM EST240.000.010.000.040.00-3739364.84%
CRM230217C002500002023-01-27 3:28PM EST250.000.010.000.010.00-121062.50%
CRM230217C002600002023-01-09 10:49AM EST260.000.010.000.010.00-1611768.75%
CRM230217C002700002023-01-04 2:03PM EST270.000.010.000.010.00-82275.00%
CRM230217C002800002022-12-06 10:12AM EST280.000.020.000.010.00-22381.25%
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
CRM230217P000700002023-01-11 9:30AM EST70.000.030.000.010.00-430146.88%
CRM230217P000750002023-01-18 11:42AM EST75.000.010.000.010.00-183137.50%
CRM230217P000800002023-01-18 10:10AM EST80.000.010.000.010.00-4181125.00%
CRM230217P000850002023-01-25 3:28PM EST85.000.010.000.010.00-2286115.63%
CRM230217P000900002023-01-25 3:24PM EST90.000.020.000.010.00-1425106.25%
CRM230217P000950002023-01-27 9:46AM EST95.000.010.000.040.00-3312110.94%
CRM230217P001000002023-02-03 2:57PM EST100.000.010.000.040.00-31,818102.34%
CRM230217P001050002023-02-02 3:16PM EST105.000.010.000.040.00-1371993.75%
CRM230217P001100002023-02-02 9:43AM EST110.000.010.000.040.00-22,12085.16%
CRM230217P001150002023-02-03 10:13AM EST115.000.010.010.04-0.01-50.00%17,94678.91%
CRM230217P001200002023-02-03 3:48PM EST120.000.020.010.030.00-62,70269.53%
CRM230217P001250002023-02-03 1:36PM EST125.000.030.020.030.00-22,89563.67%
CRM230217P001300002023-02-03 2:59PM EST130.000.040.020.04-0.01-20.00%1245,67257.42%
CRM230217P001350002023-02-03 3:59PM EST135.000.060.040.06+0.01+20.00%1392,93653.52%
CRM230217P001360002023-02-03 12:07PM EST136.000.060.050.06-0.03-33.33%1540852.73%
CRM230217P001370002023-02-02 11:32AM EST137.000.050.050.070.00-507451.76%
CRM230217P001380002023-01-30 3:22PM EST138.000.300.050.080.00-13550.78%
CRM230217P001390002023-02-03 12:36PM EST139.000.080.060.08-0.02-20.00%158850.78%
CRM230217P001400002023-02-03 3:55PM EST140.000.090.070.090.00-471,79750.10%
CRM230217P001410002023-02-02 11:06AM EST141.000.090.080.100.00-174649.32%
CRM230217P001420002023-02-03 1:39PM EST142.000.110.090.12+0.01+10.00%16749.12%
CRM230217P001430002023-02-02 12:20PM EST143.000.110.110.130.00-29248.15%
CRM230217P001440002023-02-03 2:38PM EST144.000.120.120.15-0.01-7.69%18047.66%
CRM230217P001450002023-02-03 3:49PM EST145.000.150.140.16+0.01+7.14%724,11446.48%
CRM230217P001460002023-02-03 3:57PM EST146.000.170.160.18+0.03+21.43%120645.80%
CRM230217P001470002023-02-03 2:47PM EST147.000.190.180.20+0.01+5.56%215845.02%
CRM230217P001480002023-02-03 2:24PM EST148.000.220.210.23+0.12+120.00%741344.43%
CRM230217P001490002023-02-03 3:25PM EST149.000.260.240.26+0.05+23.81%731043.80%
CRM230217P001500002023-02-03 3:54PM EST150.000.300.270.29+0.04+15.38%344,31543.02%
CRM230217P001525002023-02-03 3:53PM EST152.500.400.380.44+0.06+17.65%1861842.43%
CRM230217P001550002023-02-03 3:29PM EST155.000.580.550.60+0.12+26.09%1563,27740.87%
CRM230217P001575002023-02-03 3:57PM EST157.500.810.790.85+0.18+28.57%11344139.82%
CRM230217P001600002023-02-03 3:57PM EST160.001.141.131.19+0.27+31.03%39578738.79%
CRM230217P001625002023-02-03 3:50PM EST162.501.701.571.65+0.52+44.07%37643437.82%
CRM230217P001650002023-02-03 3:49PM EST165.002.342.182.27+0.71+43.56%3841,11837.04%
CRM230217P001675002023-02-03 3:04PM EST167.503.252.973.10+1.02+45.74%29246136.55%
CRM230217P001700002023-02-03 3:59PM EST170.003.993.954.10+0.69+20.91%4781,89135.85%
CRM230217P001725002023-02-03 3:58PM EST172.505.205.155.30+1.42+37.57%30345835.06%
CRM230217P001750002023-02-03 3:50PM EST175.007.006.656.80+1.80+34.62%2941,09934.92%
CRM230217P001775002023-02-03 2:10PM EST177.508.408.308.50+8.40-375134.77%
CRM230217P001800002023-02-03 3:37PM EST180.0010.4510.2010.45+2.45+30.62%3511435.30%
CRM230217P001825002023-02-03 1:37PM EST182.5012.2512.1512.50+12.25-279335.43%
CRM230217P001850002023-02-03 1:25PM EST185.0014.4014.3014.70+2.66+22.66%66335.96%
CRM230217P001875002023-02-02 12:54PM EST187.5012.0516.4017.05+12.05--1137.70%
CRM230217P001900002023-02-02 12:33PM EST190.0014.0518.7519.400.00-1538.67%
CRM230217P001925002023-02-03 2:22PM EST192.5021.7521.1521.85+21.75-11141.11%
CRM230217P001950002023-02-01 2:45PM EST195.0023.4823.5524.250.00-101641.85%
CRM230217P002000002023-02-01 9:32AM EST200.0032.2328.4029.400.00-1652.34%
CRM230217P002100002022-12-13 3:04PM EST210.0075.6559.9061.150.00-80267.99%
CRM230217P002200002023-01-13 3:21PM EST220.0070.4648.4049.500.00-2078.96%
CRM230217P002300002023-01-10 9:32AM EST230.0082.5058.3559.500.00-2089.65%
CRM230217P002400002023-01-24 9:59AM EST240.0082.9068.4069.450.00-1097.95%
CRM230217P002500002022-12-22 10:11AM EST250.00121.7598.1599.300.00-10321.26%
CRM230217P002600002022-12-05 3:15PM EST260.00126.10121.00121.900.00-50436.58%
CRM230217P002800002022-11-28 11:29AM EST280.00126.35150.40151.200.00-20535.64%