香港股市 已收市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
165.09+8.92 (+5.71%)
收市價: 04:00PM EST
164.96 -0.13 (-0.08%)
市前: 09:13AM EST
價內期權
認購期權範圍2023年3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
CRM230317C000700002022-12-29 10:19AM EST70.0061.750.000.000.00-400.00%
CRM230317C000800002022-12-22 11:01AM EST80.0049.0870.7072.600.00-120.00%
CRM230317C000850002022-09-08 1:58PM EST85.0073.9067.8569.300.00--10.00%
CRM230317C000900002022-12-29 12:08PM EST90.0043.970.000.000.00-1250.00%
CRM230317C000950002023-01-09 12:45PM EST95.0054.140.000.000.00-1310.00%
CRM230317C001000002023-01-25 11:44AM EST100.0054.000.000.000.00-13170.00%
CRM230317C001050002023-01-09 12:45PM EST105.0044.620.000.000.00-1430.00%
CRM230317C001100002023-01-17 12:30PM EST110.0039.300.000.000.00-2310.00%
CRM230317C001150002023-01-26 1:32PM EST115.0048.000.000.000.00-603110.00%
CRM230317C001200002023-01-26 9:57AM EST120.0040.900.000.000.00-12010.00%
CRM230317C001250002023-01-25 11:29AM EST125.0030.400.000.000.00-11060.00%
CRM230317C001300002023-01-26 11:41AM EST130.0031.300.000.000.00-231,1340.00%
CRM230317C001350002023-01-26 10:03AM EST135.0028.420.000.000.00-31,6580.00%
CRM230317C001400002023-01-26 2:30PM EST140.0024.600.000.000.00-641,1320.00%
CRM230317C001450002023-01-26 3:55PM EST145.0023.650.000.000.00-536,9400.00%
CRM230317C001500002023-01-26 3:53PM EST150.0019.650.000.000.00-1294,1770.00%
CRM230317C001550002023-01-26 3:59PM EST155.0016.130.000.000.00-2186,2790.00%
CRM230317C001600002023-01-26 3:51PM EST160.0012.890.000.000.00-5066,8990.00%
CRM230317C001650002023-01-26 3:59PM EST165.009.960.000.000.00-5322,1290.00%
CRM230317C001700002023-01-26 3:57PM EST170.007.570.000.000.00-7472,6241.56%
CRM230317C001750002023-01-26 3:59PM EST175.005.580.000.000.00-4172,3223.13%
CRM230317C001800002023-01-26 3:58PM EST180.004.000.000.000.00-1842,3216.25%
CRM230317C001850002023-01-26 3:51PM EST185.002.800.000.000.00-1027686.25%
CRM230317C001900002023-01-26 3:51PM EST190.001.940.000.000.00-2308866.25%
CRM230317C001950002023-01-26 3:53PM EST195.001.300.000.000.00-2151,38512.50%
CRM230317C002000002023-01-26 3:52PM EST200.000.870.000.000.00-20097312.50%
CRM230317C002100002023-01-26 3:57PM EST210.000.390.000.000.00-461,15512.50%
CRM230317C002200002023-01-26 3:57PM EST220.000.190.000.000.00-9567512.50%
CRM230317C002300002023-01-26 3:10PM EST230.000.060.000.000.00-258625.00%
CRM230317C002400002023-01-26 10:35AM EST240.000.030.000.000.00-27425.00%
CRM230317C002500002023-01-11 3:33PM EST250.000.030.000.000.00-209025.00%
CRM230317C002600002023-01-23 2:39PM EST260.000.020.000.000.00-13825.00%
認沽盤範圍2023年3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
CRM230317P000650002023-01-26 3:19PM EST65.000.010.000.000.00-14944050.00%
CRM230317P000700002023-01-23 10:13AM EST70.000.010.000.000.00-11,11050.00%
CRM230317P000750002023-01-18 12:28PM EST75.000.050.000.000.00-208050.00%
CRM230317P000800002023-01-26 3:30PM EST80.000.020.000.000.00-2817650.00%
CRM230317P000850002023-01-26 10:40AM EST85.000.030.000.000.00-425550.00%
CRM230317P000900002023-01-26 9:47AM EST90.000.040.000.000.00-349625.00%
CRM230317P000950002023-01-26 3:47PM EST95.000.060.000.000.00-1943125.00%
CRM230317P001000002023-01-26 3:52PM EST100.000.100.000.000.00-721,78025.00%
CRM230317P001050002023-01-26 3:30PM EST105.000.140.000.000.00-274,67325.00%
CRM230317P001100002023-01-26 3:47PM EST110.000.210.000.000.00-445,71325.00%
CRM230317P001150002023-01-26 3:23PM EST115.000.350.000.000.00-801,66025.00%
CRM230317P001200002023-01-26 3:48PM EST120.000.470.000.000.00-1042,43425.00%
CRM230317P001250002023-01-26 3:30PM EST125.000.720.000.000.00-734,57812.50%
CRM230317P001300002023-01-26 3:59PM EST130.001.010.000.000.00-1285,62812.50%
CRM230317P001350002023-01-26 3:48PM EST135.001.410.000.000.00-1338,21512.50%
CRM230317P001400002023-01-26 3:58PM EST140.001.980.000.000.00-3703,12412.50%
CRM230317P001450002023-01-26 3:58PM EST145.002.740.000.000.00-3466,4336.25%
CRM230317P001500002023-01-26 3:58PM EST150.003.750.000.000.00-40321,4786.25%
CRM230317P001550002023-01-26 3:55PM EST155.005.070.000.000.00-5302,8553.13%
CRM230317P001600002023-01-26 3:59PM EST160.006.800.000.000.00-2238621.56%
CRM230317P001650002023-01-26 3:59PM EST165.008.950.000.000.00-1977970.05%
CRM230317P001700002023-01-26 3:55PM EST170.0011.600.000.000.00-963350.00%
CRM230317P001750002023-01-26 1:48PM EST175.0016.750.000.000.00-35460.00%
CRM230317P001800002023-01-26 2:16PM EST180.0020.000.000.000.00-12140.00%
CRM230317P001850002023-01-26 1:13PM EST185.0025.460.000.000.00-220.00%
CRM230317P001900002023-01-26 1:13PM EST190.0030.010.000.000.00-230.00%
CRM230317P001950002023-01-03 10:09AM EST195.0060.800.000.000.00-100.00%
CRM230317P002000002023-01-26 9:56AM EST200.0040.500.000.000.00-450.00%
CRM230317P002100002023-01-13 3:16PM EST210.0060.350.000.000.00-200.00%
CRM230317P002200002023-01-19 9:31AM EST220.0075.780.000.000.00-100.00%
CRM230317P002300002023-01-26 9:44AM EST230.0070.620.000.000.00-500.00%
CRM230317P002400002023-01-25 9:38AM EST240.0088.200.000.000.00-100.00%
CRM230317P002500002023-01-26 1:55PM EST250.0088.700.000.000.00-100.00%
CRM230317P002600002023-01-26 11:22AM EST260.00100.950.000.000.00-700.00%