Salesforce, Inc. (CRM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616C00070000 | 2022-12-13 11:47AM EST | 70.00 | 68.50 | 80.30 | 82.70 | 0.00 | - | 1 | 2 | 0.00% |
| CRM230616C00075000 | 2023-01-13 2:06PM EST | 75.00 | 76.70 | 96.40 | 98.90 | 0.00 | - | 2 | 5 | 89.38% |
| CRM230616C00080000 | 2023-02-02 11:08AM EST | 80.00 | 96.75 | 91.60 | 93.65 | 0.00 | - | 1 | 60 | 82.91% |
| CRM230616C00085000 | 2023-01-12 9:37AM EST | 85.00 | 64.41 | 86.80 | 89.15 | 0.00 | - | 1 | 21 | 80.84% |
| CRM230616C00090000 | 2023-02-03 3:59PM EST | 90.00 | 82.75 | 82.25 | 83.75 | +23.75 | +40.25% | 1 | 52 | 75.42% |
| CRM230616C00095000 | 2023-01-18 12:52PM EST | 95.00 | 54.95 | 77.15 | 79.65 | 0.00 | - | 2 | 31 | 73.45% |
| CRM230616C00100000 | 2023-02-02 12:40PM EST | 100.00 | 78.58 | 72.60 | 74.30 | 0.00 | - | 2 | 46 | 68.53% |
| CRM230616C00105000 | 2023-01-27 3:22PM EST | 105.00 | 63.49 | 67.95 | 69.40 | 0.00 | - | 1 | 40 | 65.04% |
| CRM230616C00110000 | 2023-01-09 1:23PM EST | 110.00 | 44.67 | 63.15 | 64.90 | 0.00 | - | 2 | 27 | 62.32% |
| CRM230616C00115000 | 2023-01-20 3:59PM EST | 115.00 | 41.18 | 58.95 | 59.70 | 0.00 | - | 2 | 142 | 59.14% |
| CRM230616C00120000 | 2023-01-30 10:11AM EST | 120.00 | 49.80 | 54.40 | 55.25 | 0.00 | - | 1 | 202 | 56.92% |
| CRM230616C00125000 | 2023-02-01 2:41PM EST | 125.00 | 50.00 | 49.95 | 50.70 | 0.00 | - | 2 | 101 | 54.43% |
| CRM230616C00130000 | 2023-02-01 3:51PM EST | 130.00 | 46.58 | 45.65 | 46.35 | 0.00 | - | 2 | 787 | 52.47% |
| CRM230616C00135000 | 2023-02-03 10:35AM EST | 135.00 | 44.61 | 41.40 | 42.10 | +0.30 | +0.68% | 1 | 455 | 50.46% |
| CRM230616C00140000 | 2023-02-03 3:56PM EST | 140.00 | 37.68 | 37.35 | 37.90 | -4.27 | -10.18% | 4 | 2,469 | 49.52% |
| CRM230616C00145000 | 2023-02-03 10:35AM EST | 145.00 | 36.40 | 33.40 | 34.05 | -1.36 | -3.60% | 2 | 388 | 48.10% |
| CRM230616C00150000 | 2023-02-03 12:31PM EST | 150.00 | 31.43 | 29.75 | 30.25 | -1.07 | -3.29% | 9 | 1,061 | 46.39% |
| CRM230616C00155000 | 2023-02-03 10:36AM EST | 155.00 | 28.95 | 26.25 | 26.60 | +0.45 | +1.58% | 11 | 2,102 | 44.70% |
| CRM230616C00160000 | 2023-02-03 3:14PM EST | 160.00 | 23.00 | 22.95 | 23.20 | -2.00 | -8.00% | 5 | 1,790 | 43.23% |
| CRM230616C00165000 | 2023-02-03 12:58PM EST | 165.00 | 20.10 | 19.85 | 20.10 | -1.73 | -7.92% | 11 | 594 | 42.05% |
| CRM230616C00170000 | 2023-02-03 2:08PM EST | 170.00 | 17.15 | 17.00 | 17.30 | -1.68 | -8.92% | 60 | 1,376 | 41.10% |
| CRM230616C00175000 | 2023-02-03 3:31PM EST | 175.00 | 14.65 | 14.40 | 14.75 | -1.85 | -11.21% | 63 | 1,044 | 40.22% |
| CRM230616C00180000 | 2023-02-03 3:17PM EST | 180.00 | 12.45 | 12.10 | 12.40 | -1.15 | -8.46% | 120 | 2,273 | 39.26% |
| CRM230616C00185000 | 2023-02-03 2:42PM EST | 185.00 | 10.40 | 10.15 | 10.35 | -1.00 | -8.77% | 78 | 3,727 | 38.48% |
| CRM230616C00190000 | 2023-02-03 3:17PM EST | 190.00 | 8.49 | 8.35 | 8.55 | -1.06 | -11.10% | 46 | 980 | 37.76% |
| CRM230616C00195000 | 2023-02-03 3:53PM EST | 195.00 | 6.87 | 6.85 | 7.05 | -0.98 | -12.48% | 69 | 633 | 37.26% |
| CRM230616C00200000 | 2023-02-03 3:15PM EST | 200.00 | 5.57 | 5.55 | 5.70 | -0.88 | -13.64% | 107 | 1,671 | 36.62% |
| CRM230616C00210000 | 2023-02-03 3:14PM EST | 210.00 | 3.61 | 3.55 | 3.70 | -0.54 | -13.01% | 213 | 1,551 | 35.80% |
| CRM230616C00220000 | 2023-02-03 3:20PM EST | 220.00 | 2.29 | 2.19 | 2.32 | -0.28 | -10.89% | 84 | 1,316 | 35.08% |
| CRM230616C00230000 | 2023-02-03 3:35PM EST | 230.00 | 1.38 | 1.37 | 1.45 | -0.20 | -12.66% | 19 | 925 | 34.71% |
| CRM230616C00240000 | 2023-02-03 3:14PM EST | 240.00 | 0.86 | 0.83 | 0.91 | -0.31 | -26.50% | 9 | 650 | 34.57% |
| CRM230616C00250000 | 2023-02-03 3:03PM EST | 250.00 | 0.54 | 0.52 | 0.58 | -0.05 | -8.47% | 7 | 3,268 | 34.64% |
| CRM230616C00260000 | 2023-02-03 9:51AM EST | 260.00 | 0.36 | 0.33 | 0.37 | -0.11 | -23.40% | 17 | 1,805 | 34.77% |
| CRM230616C00270000 | 2023-02-02 1:08PM EST | 270.00 | 0.30 | 0.21 | 0.24 | 0.00 | - | 22 | 541 | 35.01% |
| CRM230616C00280000 | 2023-02-03 11:39AM EST | 280.00 | 0.16 | 0.13 | 0.17 | +0.07 | +77.78% | 3 | 61 | 35.60% |
| CRM230616C00290000 | 2023-02-03 1:37PM EST | 290.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 1 | 3,102 | 36.13% |
| CRM230616C00300000 | 2023-01-23 12:17PM EST | 300.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 1 | 390 | 36.87% |
| CRM230616C00310000 | 2023-02-02 1:10PM EST | 310.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 665 | 560 | 37.70% |
| CRM230616C00320000 | 2023-01-31 11:46AM EST | 320.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 86 | 38.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230616P00065000 | 2023-02-03 10:30AM EST | 65.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1 | 26 | 61.72% |
| CRM230616P00070000 | 2023-02-03 10:30AM EST | 70.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 1 | 281 | 59.67% |
| CRM230616P00075000 | 2023-02-02 9:52AM EST | 75.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 1 | 115 | 58.11% |
| CRM230616P00080000 | 2023-02-02 3:57PM EST | 80.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 20 | 216 | 56.59% |
| CRM230616P00085000 | 2023-02-02 2:13PM EST | 85.00 | 0.20 | 0.22 | 0.26 | 0.00 | - | 2 | 168 | 54.83% |
| CRM230616P00090000 | 2023-02-02 11:14AM EST | 90.00 | 0.27 | 0.32 | 0.36 | 0.00 | - | 1 | 283 | 53.52% |
| CRM230616P00095000 | 2023-02-03 2:37PM EST | 95.00 | 0.45 | 0.43 | 0.47 | +0.06 | +15.38% | 1 | 746 | 51.81% |
| CRM230616P00100000 | 2023-02-03 2:22PM EST | 100.00 | 0.62 | 0.58 | 0.62 | +0.10 | +19.23% | 504 | 4,187 | 50.34% |
| CRM230616P00105000 | 2023-02-03 12:29PM EST | 105.00 | 0.73 | 0.77 | 0.81 | +0.07 | +10.61% | 1 | 2,563 | 49.17% |
| CRM230616P00110000 | 2023-02-03 2:56PM EST | 110.00 | 1.03 | 1.01 | 1.05 | +0.20 | +24.10% | 2 | 669 | 47.73% |
| CRM230616P00115000 | 2023-02-03 1:59PM EST | 115.00 | 1.37 | 1.30 | 1.36 | +0.20 | +17.09% | 5 | 866 | 46.44% |
| CRM230616P00120000 | 2023-02-03 1:56PM EST | 120.00 | 1.72 | 1.66 | 1.71 | +0.22 | +14.67% | 4 | 1,573 | 44.95% |
| CRM230616P00125000 | 2023-02-03 2:22PM EST | 125.00 | 2.19 | 2.09 | 2.17 | +0.29 | +15.26% | 9 | 2,606 | 43.69% |
| CRM230616P00130000 | 2023-02-03 3:38PM EST | 130.00 | 2.73 | 2.65 | 2.76 | +0.32 | +13.28% | 121 | 4,691 | 42.60% |
| CRM230616P00135000 | 2023-02-03 2:36PM EST | 135.00 | 3.40 | 3.30 | 3.45 | +0.40 | +13.33% | 218 | 2,610 | 41.43% |
| CRM230616P00140000 | 2023-02-03 10:02AM EST | 140.00 | 3.90 | 4.10 | 4.25 | +0.20 | +5.41% | 23 | 4,175 | 40.17% |
| CRM230616P00145000 | 2023-02-03 1:50PM EST | 145.00 | 5.30 | 5.10 | 5.25 | +0.65 | +13.98% | 34 | 1,524 | 39.11% |
| CRM230616P00150000 | 2023-02-03 3:49PM EST | 150.00 | 6.42 | 6.25 | 6.50 | +0.67 | +11.65% | 91 | 2,687 | 38.28% |
| CRM230616P00155000 | 2023-02-03 2:30PM EST | 155.00 | 7.85 | 7.65 | 7.80 | +0.95 | +13.77% | 36 | 1,643 | 36.99% |
| CRM230616P00160000 | 2023-02-03 3:53PM EST | 160.00 | 9.36 | 9.25 | 9.45 | +1.01 | +12.10% | 69 | 2,762 | 36.09% |
| CRM230616P00165000 | 2023-02-03 3:41PM EST | 165.00 | 11.25 | 11.10 | 11.30 | +1.20 | +11.94% | 33 | 1,330 | 35.09% |
| CRM230616P00170000 | 2023-02-03 3:58PM EST | 170.00 | 13.35 | 13.25 | 13.45 | +1.20 | +9.88% | 96 | 1,080 | 34.20% |
| CRM230616P00175000 | 2023-02-03 3:38PM EST | 175.00 | 15.83 | 15.65 | 15.85 | +1.43 | +9.93% | 154 | 2,888 | 33.26% |
| CRM230616P00180000 | 2023-02-03 3:05PM EST | 180.00 | 18.85 | 18.35 | 18.55 | +1.85 | +10.88% | 121 | 768 | 32.37% |
| CRM230616P00185000 | 2023-02-03 12:29PM EST | 185.00 | 20.35 | 21.25 | 21.60 | +0.86 | +4.41% | 12 | 101 | 31.65% |
| CRM230616P00190000 | 2023-02-03 12:29PM EST | 190.00 | 23.50 | 24.50 | 24.85 | -0.65 | -2.69% | 5 | 235 | 30.73% |
| CRM230616P00195000 | 2023-02-03 2:16PM EST | 195.00 | 28.45 | 28.00 | 28.50 | -1.40 | -4.69% | 27 | 65 | 30.17% |
| CRM230616P00200000 | 2023-02-03 12:29PM EST | 200.00 | 30.65 | 31.75 | 32.20 | +2.10 | +7.36% | 3 | 36 | 28.99% |
| CRM230616P00210000 | 2023-01-26 3:23PM EST | 210.00 | 46.70 | 40.05 | 40.50 | 0.00 | - | 6 | 7 | 27.19% |
| CRM230616P00220000 | 2023-02-03 12:05PM EST | 220.00 | 48.02 | 48.95 | 49.55 | -4.73 | -8.97% | 1 | 10 | 25.27% |
| CRM230616P00230000 | 2023-02-02 12:39PM EST | 230.00 | 54.00 | 58.35 | 59.65 | 0.00 | - | 1 | 1 | 29.57% |
| CRM230616P00240000 | 2023-02-02 10:50AM EST | 240.00 | 65.22 | 68.30 | 70.10 | 0.00 | - | 1 | 0 | 36.32% |
| CRM230616P00250000 | 2023-01-26 9:44AM EST | 250.00 | 90.70 | 78.20 | 80.00 | 0.00 | - | 1 | 0 | 38.81% |
| CRM230616P00260000 | 2023-02-03 9:43AM EST | 260.00 | 87.60 | 88.30 | 89.55 | +2.40 | +2.82% | 2 | 0 | 37.67% |
| CRM230616P00270000 | 2022-08-23 9:20AM EST | 270.00 | 93.20 | 118.65 | 120.40 | 0.00 | - | 6 | 0 | 111.41% |
| CRM230616P00280000 | 2022-06-27 11:15AM EST | 280.00 | 98.15 | 99.05 | 100.65 | 0.00 | - | 12 | 0 | 0.00% |
| CRM230616P00290000 | 2022-05-10 10:27AM EST | 290.00 | 125.70 | 102.60 | 104.05 | 0.00 | - | 13 | 26 | 0.00% |
| CRM230616P00300000 | 2022-08-26 9:39AM EST | 300.00 | 128.45 | 152.00 | 153.70 | 0.00 | - | 1 | 0 | 131.10% |
| CRM230616P00310000 | 2022-05-02 2:01PM EST | 310.00 | 136.58 | 133.20 | 134.65 | 0.00 | - | 1 | 1 | 0.00% |
| CRM230616P00320000 | 2022-10-07 2:45PM EST | 320.00 | 170.05 | 178.90 | 181.40 | 0.00 | - | 2 | 0 | 156.12% |
