香港股市 將在 6 小時 43 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
155.63+7.74 (+5.23%)
市場開市。 截至 02:47PM EDT。
價內期權
認購期權範圍2023年6月16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
CRM230616C000800002022-09-20 2:54PM EDT80.0074.8579.2080.400.00-704870.50%
CRM230616C000850002022-09-20 2:22PM EDT85.0070.1175.0075.850.00-441368.33%
CRM230616C000900002022-09-21 10:24AM EDT90.0067.7570.4571.400.00-23465.45%
CRM230616C000950002022-09-27 12:11PM EDT95.0059.2565.9067.100.00-12862.82%
CRM230616C001000002022-09-30 1:24PM EDT100.0054.3861.7062.950.00-22461.02%
CRM230616C001050002022-08-29 2:40PM EDT105.0064.3952.6053.200.00-63340.25%
CRM230616C001100002022-08-29 2:40PM EDT110.0060.2548.7049.550.00-61842.05%
CRM230616C001150002022-10-04 1:17PM EDT115.0050.0550.0050.70+3.20+6.83%111256.09%
CRM230616C001200002022-09-22 11:46AM EDT120.0042.8045.6546.600.00-515853.41%
CRM230616C001250002022-10-04 10:29AM EDT125.0042.6542.1043.15+3.05+7.70%35352.44%
CRM230616C001300002022-09-26 9:59AM EDT130.0036.2038.8039.550.00-214851.30%
CRM230616C001350002022-09-27 11:00AM EDT135.0031.9935.6036.100.00-17750.17%
CRM230616C001400002022-10-04 12:21PM EDT140.0033.6032.1532.85+6.08+22.09%111249.46%
CRM230616C001450002022-10-03 3:06PM EDT145.0025.0029.1029.800.00-12848.35%
CRM230616C001500002022-10-04 12:21PM EDT150.0027.5826.4526.85+5.53+25.08%216947.16%
CRM230616C001550002022-10-04 2:17PM EDT155.0024.0323.8024.20+5.25+27.96%524846.30%
CRM230616C001600002022-10-04 1:17PM EDT160.0021.4821.2521.60+4.48+26.35%749145.25%
CRM230616C001650002022-10-03 1:06PM EDT165.0018.1018.9019.30+3.55+24.40%213044.49%
CRM230616C001700002022-10-04 2:17PM EDT170.0016.9816.7017.10+3.33+24.40%346943.63%
CRM230616C001750002022-10-04 1:39PM EDT175.0015.1414.8015.10+3.99+35.78%1646042.86%
CRM230616C001800002022-10-04 10:09AM EDT180.0012.7513.1013.40+3.00+30.77%683042.40%
CRM230616C001850002022-10-03 2:03PM EDT185.0012.2511.4011.85+3.55+40.80%162741.95%
CRM230616C001900002022-10-04 12:15PM EDT190.0010.759.9510.45+2.80+35.22%1246141.54%
CRM230616C001950002022-10-04 2:28PM EDT195.008.908.709.10+2.20+32.84%1634440.96%
CRM230616C002000002022-10-04 12:29PM EDT200.008.207.607.95+2.15+35.54%451,11040.55%
CRM230616C002100002022-10-04 1:07PM EDT210.006.045.806.10+1.99+49.14%1401,16140.01%
CRM230616C002200002022-10-04 12:25PM EDT220.004.554.304.50+1.20+35.82%461,07039.14%
CRM230616C002300002022-10-04 12:47PM EDT230.003.403.203.40+1.21+55.25%342638.78%
CRM230616C002400002022-10-04 12:52PM EDT240.002.502.362.51+0.73+41.24%656038.29%
CRM230616C002500002022-10-04 10:39AM EDT250.001.741.781.92+0.39+28.89%71,17238.23%
CRM230616C002600002022-10-03 2:37PM EDT260.000.961.321.450.00-31,49538.10%
CRM230616C002700002022-10-04 1:07PM EDT270.001.000.941.10+0.12+13.64%27012038.03%
CRM230616C002800002022-10-04 11:40AM EDT280.000.740.660.94+0.18+32.14%55738.79%
CRM230616C002900002022-10-03 3:02PM EDT290.000.460.470.690.00-284238.48%
CRM230616C003000002022-10-03 10:25AM EDT300.000.300.320.570.00-340438.92%
CRM230616C003100002022-10-03 3:02PM EDT310.000.310.210.480.00-22439.40%
CRM230616C003200002022-10-03 3:02PM EDT320.000.250.130.420.00-27640.09%
認沽盤範圍2023年6月16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
CRM230616P000750002022-10-03 11:24AM EDT75.001.771.301.540.00-61657.32%
CRM230616P000800002022-10-03 10:43AM EDT80.002.211.631.830.00-417155.44%
CRM230616P000850002022-10-03 3:06PM EDT85.002.532.112.290.00-194154.35%
CRM230616P000900002022-09-28 2:23PM EDT90.003.252.592.730.00-12452.77%
CRM230616P000950002022-10-03 1:22PM EDT95.003.853.103.250.00-1142351.17%
CRM230616P001000002022-10-04 1:52PM EDT100.003.753.703.95-0.70-15.73%1966650.43%
CRM230616P001050002022-10-04 11:09AM EDT105.004.304.404.60-1.20-21.82%544548.78%
CRM230616P001100002022-10-04 11:41AM EDT110.005.155.255.45-1.15-18.25%827347.57%
CRM230616P001150002022-10-04 12:34PM EDT115.006.006.206.40-1.35-18.37%1538046.36%
CRM230616P001200002022-10-04 12:35PM EDT120.007.007.257.40-1.50-17.65%4227344.98%
CRM230616P001250002022-10-04 1:49PM EDT125.008.408.408.60-1.70-16.83%1881,59143.84%
CRM230616P001300002022-10-04 1:32PM EDT130.009.809.709.95-1.55-13.66%321,45942.76%
CRM230616P001350002022-10-04 12:05PM EDT135.0010.8511.2511.40-2.30-17.49%629241.58%
CRM230616P001400002022-10-04 10:10AM EDT140.0012.8012.9013.15-2.73-17.58%143740.75%
CRM230616P001450002022-10-04 2:03PM EDT145.0014.7514.6015.10-2.95-16.67%1430839.97%
CRM230616P001500002022-10-04 12:57PM EDT150.0016.6016.6517.10-3.80-18.63%272,11138.95%
CRM230616P001550002022-10-04 12:56PM EDT155.0018.9518.9519.30-4.42-18.91%993537.97%
CRM230616P001600002022-10-04 2:14PM EDT160.0021.6021.3521.80-4.30-16.60%92,52937.22%
CRM230616P001650002022-10-04 12:54PM EDT165.0023.9024.0024.40-4.00-14.34%1381336.30%
CRM230616P001700002022-10-03 1:19PM EDT170.0032.1526.8027.500.00-161,00735.99%
CRM230616P001750002022-10-04 11:55AM EDT175.0029.5029.7530.15-4.70-13.74%22,67434.41%
CRM230616P001800002022-10-04 1:01PM EDT180.0033.0033.0033.45-7.20-17.91%289333.74%
CRM230616P001850002022-09-22 1:57PM EDT185.0040.6536.4036.950.00-620133.10%
CRM230616P001900002022-10-04 10:32AM EDT190.0040.3440.1540.75-4.26-9.55%1051332.75%
CRM230616P001950002022-09-29 11:23AM EDT195.0050.9543.8544.450.00-134631.78%
CRM230616P002000002022-09-27 9:30AM EDT200.0053.4847.6548.450.00-161831.13%
CRM230616P002100002022-09-26 3:13PM EDT210.0064.0556.2556.900.00-615229.91%
CRM230616P002200002022-10-03 12:29PM EDT220.0069.2765.1565.65-5.13-6.90%25727.82%
CRM230616P002300002022-09-21 3:11PM EDT230.0079.7074.6075.350.00-109328.76%
CRM230616P002400002022-10-03 11:33AM EDT240.0093.2584.2085.300.00-2630.79%
CRM230616P002500002022-10-04 10:19AM EDT250.0094.1093.8595.35-10.00-9.61%2033.31%
CRM230616P002600002022-10-04 10:25AM EDT260.00104.65104.15105.30-10.14-8.83%2035.06%
CRM230616P002700002022-08-23 10:20AM EDT270.0093.20118.65120.400.00-6054.79%
CRM230616P002800002022-06-27 12:15PM EDT280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 11:27AM EDT290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 10:39AM EDT300.00128.45152.00153.700.00-1071.00%
CRM230616P003100002022-05-02 3:01PM EDT310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-07-20 11:29AM EDT320.00138.30135.20137.200.00-400.00%