香港股市 將在 8 小時 27 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。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5月19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
CRM230519C000700002022-12-01 1:44PM EST70.0076.9563.3065.250.00--10.00%
CRM230519C000750002022-10-11 2:00PM EST75.0070.8081.0082.150.00--30.00%
CRM230519C000800002023-01-09 3:43PM EST80.0069.1091.1593.650.00-54690.33%
CRM230519C000850002022-12-22 2:36PM EST85.0045.2066.9568.850.00-32430.00%
CRM230519C000900002022-12-22 2:35PM EST90.0040.9062.1563.850.00-18320.00%
CRM230519C000950002023-01-23 9:42AM EST95.0061.0076.4579.050.00-13476.37%
CRM230519C001000002023-01-26 11:14AM EST100.0061.3071.9074.050.00-33872.95%
CRM230519C001050002023-01-11 1:32PM EST105.0044.5567.4068.700.00-11968.14%
CRM230519C001100002023-01-20 9:52AM EST110.0041.0562.3564.000.00-12163.88%
CRM230519C001150002023-01-27 3:31PM EST115.0053.4057.8559.050.00-13660.75%
CRM230519C001200002023-01-27 3:51PM EST120.0047.8153.3054.000.00-46257.00%
CRM230519C001250002023-01-27 2:47PM EST125.0044.4248.6049.350.00-68453.94%
CRM230519C001300002023-02-03 12:29PM EST130.0046.0044.2044.80+3.33+7.80%133551.76%
CRM230519C001350002023-02-02 3:12PM EST135.0043.3039.8540.450.00-451151.17%
CRM230519C001400002023-02-03 3:16PM EST140.0035.8735.6036.15-3.08-7.91%941248.86%
CRM230519C001450002023-02-02 3:49PM EST145.0033.9531.5032.150.00-937047.30%
CRM230519C001500002023-02-02 11:38AM EST150.0028.2427.6028.10-3.11-9.92%952845.04%
CRM230519C001550002023-02-03 2:40PM EST155.0024.5423.9524.35-4.54-15.61%181,12443.29%
CRM230519C001600002023-02-03 2:38PM EST160.0020.8920.6520.90-2.31-9.96%1648541.88%
CRM230519C001650002023-02-03 10:07AM EST165.0019.0517.4517.75-0.90-4.51%21,01240.69%
CRM230519C001700002023-02-02 3:14PM EST170.0014.7114.6014.80-2.07-12.34%268139.37%
CRM230519C001750002023-02-03 10:27AM EST175.0014.0512.0012.200.00-1168238.31%
CRM230519C001800002023-02-03 2:01PM EST180.009.809.7510.00-1.55-13.66%3946237.59%
CRM230519C001850002023-02-03 2:01PM EST185.007.857.858.05-1.45-15.59%291,08036.82%
CRM230519C001900002023-02-03 12:57PM EST190.006.556.206.40-1.25-16.03%2433036.16%
CRM230519C001950002023-02-03 3:42PM EST195.004.954.855.00-0.95-16.10%6856135.49%
CRM230519C002000002023-02-03 3:42PM EST200.003.703.703.85-0.77-17.23%5478834.89%
CRM230519C002100002023-02-03 3:42PM EST210.002.142.142.24-0.51-19.25%171,62534.12%
CRM230519C002200002023-02-03 12:41PM EST220.001.351.191.25-0.03-2.17%251,04333.52%
CRM230519C002300002023-02-03 1:42PM EST230.000.650.640.69-0.13-16.67%12930033.23%
CRM230519C002400002023-02-02 2:00PM EST240.000.520.340.390.00-4912833.28%
認沽盤範圍2023年5月19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
CRM230519P000650002023-02-03 1:01PM EST65.000.020.010.030.00-31662.89%
CRM230519P000700002023-02-01 2:47PM EST70.000.030.010.040.00-2017059.38%
CRM230519P000750002023-01-24 1:39PM EST75.000.090.030.060.00-115158.59%
CRM230519P000800002023-02-03 12:55PM EST80.000.070.060.09-0.02-22.22%311057.42%
CRM230519P000850002023-01-23 2:17PM EST85.000.240.090.120.00-132155.27%
CRM230519P000900002023-02-02 2:03PM EST90.000.130.130.170.00-510653.52%
CRM230519P000950002023-02-03 1:49PM EST95.000.240.210.24+0.05+26.32%127752.34%
CRM230519P001000002023-02-03 1:10PM EST100.000.310.300.32+0.08+34.78%132,06250.64%
CRM230519P001050002023-02-02 3:03PM EST105.000.400.420.450.00-311,80449.56%
CRM230519P001100002023-02-02 3:57PM EST110.000.490.550.600.00-2082847.95%
CRM230519P001150002023-02-03 11:14AM EST115.000.690.740.80+0.02+2.99%1672946.44%
CRM230519P001200002023-02-03 3:20PM EST120.001.031.011.06+0.13+14.44%291,26445.00%
CRM230519P001250002023-02-03 3:11PM EST125.001.401.341.40+0.26+22.81%441,57443.65%
CRM230519P001300002023-02-03 3:17PM EST130.001.791.761.83+0.19+11.87%3387942.35%
CRM230519P001350002023-02-03 1:48PM EST135.002.422.292.37+0.34+16.35%1646441.07%
CRM230519P001400002023-02-03 11:27AM EST140.002.782.963.05+0.12+4.51%267539.84%
CRM230519P001450002023-02-03 3:10PM EST145.003.953.803.90+0.60+17.91%1046438.70%
CRM230519P001500002023-02-03 3:53PM EST150.004.904.804.95+0.85+20.99%951037.61%
CRM230519P001550002023-02-03 3:10PM EST155.006.286.006.20+0.88+16.30%1449436.48%
CRM230519P001600002023-02-03 2:28PM EST160.007.707.557.70+1.05+15.79%11161435.39%
CRM230519P001650002023-02-03 1:32PM EST165.009.609.359.55+1.10+12.94%1756534.53%
CRM230519P001700002023-02-03 2:28PM EST170.0011.5511.4511.65+1.35+13.24%7129933.55%
CRM230519P001750002023-02-03 2:30PM EST175.0014.1013.8514.10+1.50+11.90%11324732.67%
CRM230519P001800002023-02-03 2:01PM EST180.0016.9516.6016.85+2.18+14.76%8812631.71%
CRM230519P001850002023-02-02 3:41PM EST185.0018.0019.6520.050.00-283631.13%
CRM230519P001900002023-02-02 3:41PM EST190.0021.4023.1023.45+0.20+0.94%11530.21%
CRM230519P001950002023-02-03 12:39PM EST195.0025.9026.6527.15-3.80-12.79%81829.27%
CRM230519P002000002023-02-03 12:06PM EST200.0029.6530.7531.15-8.15-21.56%81328.41%
CRM230519P002100002023-02-02 9:56AM EST210.0037.1139.4039.85+0.22+0.60%1726.64%
CRM230519P002200002023-01-06 9:46AM EST220.0084.3048.3049.750.00-1030.23%
CRM230519P002300002023-01-24 3:32PM EST230.0074.4558.2559.550.00-1032.30%
CRM230519P002400002022-12-30 12:06PM EST240.00108.3074.8576.550.00-1067.52%