香港股市 將在 5 小時 54 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
155.43+7.53 (+5.09%)
市場開市。 截至 03:36PM EDT。
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
CRM230217C000900002022-09-23 3:42PM EDT90.0060.1567.3068.200.00-4569.74%
CRM230217C001000002022-09-26 9:31AM EDT100.0052.8358.1558.900.00-21363.93%
CRM230217C001050002022-09-26 9:53AM EDT105.0050.0053.7054.350.00--161.37%
CRM230217C001100002022-09-09 12:47PM EDT110.0055.6549.3050.450.00-3860.28%
CRM230217C001150002022-09-09 11:14AM EDT115.0051.0045.1045.600.00-71356.96%
CRM230217C001200002022-09-29 2:18PM EDT120.0034.1540.9041.650.00-12555.33%
CRM230217C001250002022-09-12 10:56AM EDT125.0044.5536.8537.300.00-32252.80%
CRM230217C001300002022-09-22 1:01PM EDT130.0029.8033.1033.650.00-32051.66%
CRM230217C001350002022-09-22 9:32AM EDT135.0027.4429.3029.750.00-31150.24%
CRM230217C001400002022-10-04 11:15AM EDT140.0027.2025.9526.25+5.50+25.35%25448.69%
CRM230217C001450002022-10-04 9:42AM EDT145.0021.8022.7023.05+4.20+23.86%17047.50%
CRM230217C001500002022-10-04 11:16AM EDT150.0020.5519.7519.95+5.35+35.20%114746.05%
CRM230217C001550002022-10-04 11:47AM EDT155.0017.7016.9017.10+4.30+32.09%4516644.72%
CRM230217C001600002022-10-04 1:59PM EDT160.0015.0514.4514.65+3.90+34.98%2925643.88%
CRM230217C001650002022-10-04 2:02PM EDT165.0012.7612.0512.30+3.61+39.45%1337042.71%
CRM230217C001700002022-10-04 11:50AM EDT170.0010.8010.1010.30+3.17+41.55%1642041.88%
CRM230217C001750002022-10-04 12:50PM EDT175.009.008.308.55+3.35+59.29%1441641.13%
CRM230217C001800002022-10-04 2:40PM EDT180.007.116.857.00+2.56+56.26%3341940.34%
CRM230217C001850002022-10-04 1:20PM EDT185.005.705.605.75+1.99+53.64%1862139.87%
CRM230217C001900002022-10-04 2:51PM EDT190.004.804.404.70+1.50+45.45%5239539.47%
CRM230217C001950002022-10-04 1:59PM EDT195.003.853.603.75+1.38+55.87%3542638.86%
CRM230217C002000002022-10-04 2:00PM EDT200.003.102.892.99+1.11+55.78%5567938.41%
CRM230217C002100002022-10-04 2:48PM EDT210.001.921.831.93+0.63+48.84%1976538.00%
CRM230217C002200002022-10-04 2:08PM EDT220.001.251.131.25+0.53+73.61%955737.84%
CRM230217C002300002022-10-04 2:40PM EDT230.000.790.740.80+0.13+19.70%531237.72%
CRM230217C002400002022-09-30 12:59PM EDT240.000.420.430.590.00-135738.62%
CRM230217C002500002022-09-30 12:59PM EDT250.000.280.240.430.00-114239.33%
CRM230217C002600002022-10-04 10:33AM EDT260.000.160.120.33-0.05-23.81%114340.26%
CRM230217C002700002022-09-30 12:59PM EDT270.000.150.050.280.00-12141.65%
CRM230217C002800002022-09-29 10:22AM EDT280.000.130.010.230.00-22042.73%
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
CRM230217P000750002022-09-30 3:01PM EDT75.000.770.430.620.00-4164.23%
CRM230217P000800002022-09-30 1:34PM EDT80.000.970.600.770.00-2162.11%
CRM230217P000850002022-09-30 1:35PM EDT85.001.230.800.940.00-27159.86%
CRM230217P000900002022-09-30 3:29PM EDT90.001.611.001.170.00-13457.62%
CRM230217P000950002022-09-15 1:46PM EDT95.001.431.301.460.00-74155.79%
CRM230217P001000002022-10-03 12:36PM EDT100.002.381.671.830.00-29854.11%
CRM230217P001050002022-10-04 1:12PM EDT105.002.182.142.27-0.66-23.24%1110752.54%
CRM230217P001100002022-10-04 10:57AM EDT110.002.642.692.85-0.81-23.48%520551.11%
CRM230217P001150002022-10-04 3:08PM EDT115.003.363.353.50-0.89-20.94%151,26849.99%
CRM230217P001200002022-10-03 3:59PM EDT120.005.354.004.250.00-7925948.38%
CRM230217P001250002022-10-04 2:17PM EDT125.005.005.055.20-1.80-26.47%4850047.07%
CRM230217P001300002022-10-04 2:17PM EDT130.006.106.156.30-1.50-19.74%523,49445.76%
CRM230217P001350002022-10-04 1:18PM EDT135.007.407.407.60-1.80-19.57%5399344.56%
CRM230217P001400002022-10-04 3:08PM EDT140.008.868.909.05-2.39-21.24%3813543.23%
CRM230217P001450002022-10-04 11:08AM EDT145.0010.2510.6010.75-2.65-20.54%211,40542.05%
CRM230217P001500002022-10-04 11:38AM EDT150.0012.1512.5012.75-2.95-19.54%585041.08%
CRM230217P001550002022-10-04 2:35PM EDT155.0014.6514.7014.95-3.70-20.16%551640.02%
CRM230217P001600002022-10-04 10:10AM EDT160.0016.9517.1017.40-4.95-22.60%218838.96%
CRM230217P001650002022-10-04 1:00PM EDT165.0019.3519.8520.10-4.69-19.51%2130337.89%
CRM230217P001700002022-10-04 10:45AM EDT170.0022.2022.8523.20-5.43-19.65%117337.21%
CRM230217P001750002022-10-04 10:35AM EDT175.0025.9026.1526.45-7.40-22.22%114436.26%
CRM230217P001800002022-09-28 9:37AM EDT180.0031.8029.6529.95-3.95-11.05%315535.32%
CRM230217P001850002022-09-28 9:47AM EDT185.0039.6433.3033.600.00-141134.08%
CRM230217P001900002022-09-26 3:55PM EDT190.0044.7537.3537.800.00-1223734.04%
CRM230217P001950002022-10-04 10:47AM EDT195.0040.8041.5042.05-7.80-16.05%18133.59%
CRM230217P002000002022-09-23 1:15PM EDT200.0053.9045.7546.300.00-216032.39%
CRM230217P002100002022-10-03 2:17PM EDT210.0062.4355.1055.650.00-18632.59%
CRM230217P002200002022-10-04 10:07AM EDT220.0064.7464.5565.80-9.60-12.91%5937.38%
CRM230217P002300002022-10-03 9:34AM EDT230.0085.0074.4576.050.00-1042.64%
CRM230217P002400002022-10-04 10:19AM EDT240.0084.3084.4585.70-10.34-10.93%1043.35%
CRM230217P002500002022-09-15 10:43AM EDT250.0092.4094.6095.950.00-1048.39%
CRM230217P002600002022-09-15 11:05AM EDT260.00105.03104.35105.800.00-2050.12%
CRM230217P002800002022-08-18 9:34AM EDT280.0092.61127.25129.450.00-1071.58%