香港股市 將在 2 小時 36 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
CRM230616C000700002022-12-13 11:47AM EST70.0068.5080.3082.700.00-120.00%
CRM230616C000750002023-01-13 2:06PM EST75.0076.7096.4098.900.00-2589.38%
CRM230616C000800002023-02-02 11:08AM EST80.0096.7591.6093.650.00-16082.91%
CRM230616C000850002023-01-12 9:37AM EST85.0064.4186.8089.150.00-12180.84%
CRM230616C000900002023-02-03 3:59PM EST90.0082.7582.2583.75+23.75+40.25%15275.42%
CRM230616C000950002023-01-18 12:52PM EST95.0054.9577.1579.650.00-23173.45%
CRM230616C001000002023-02-02 12:40PM EST100.0078.5872.6074.300.00-24668.53%
CRM230616C001050002023-01-27 3:22PM EST105.0063.4967.9569.400.00-14065.04%
CRM230616C001100002023-01-09 1:23PM EST110.0044.6763.1564.900.00-22762.32%
CRM230616C001150002023-01-20 3:59PM EST115.0041.1858.9559.700.00-214259.14%
CRM230616C001200002023-01-30 10:11AM EST120.0049.8054.4055.250.00-120256.92%
CRM230616C001250002023-02-01 2:41PM EST125.0050.0049.9550.700.00-210154.43%
CRM230616C001300002023-02-01 3:51PM EST130.0046.5845.6546.350.00-278752.47%
CRM230616C001350002023-02-03 10:35AM EST135.0044.6141.4042.10+0.30+0.68%145550.46%
CRM230616C001400002023-02-03 3:56PM EST140.0037.6837.3537.90-4.27-10.18%42,46949.52%
CRM230616C001450002023-02-03 10:35AM EST145.0036.4033.4034.05-1.36-3.60%238848.10%
CRM230616C001500002023-02-03 12:31PM EST150.0031.4329.7530.25-1.07-3.29%91,06146.39%
CRM230616C001550002023-02-03 10:36AM EST155.0028.9526.2526.60+0.45+1.58%112,10244.70%
CRM230616C001600002023-02-03 3:14PM EST160.0023.0022.9523.20-2.00-8.00%51,79043.23%
CRM230616C001650002023-02-03 12:58PM EST165.0020.1019.8520.10-1.73-7.92%1159442.05%
CRM230616C001700002023-02-03 2:08PM EST170.0017.1517.0017.30-1.68-8.92%601,37641.10%
CRM230616C001750002023-02-03 3:31PM EST175.0014.6514.4014.75-1.85-11.21%631,04440.22%
CRM230616C001800002023-02-03 3:17PM EST180.0012.4512.1012.40-1.15-8.46%1202,27339.26%
CRM230616C001850002023-02-03 2:42PM EST185.0010.4010.1510.35-1.00-8.77%783,72738.48%
CRM230616C001900002023-02-03 3:17PM EST190.008.498.358.55-1.06-11.10%4698037.76%
CRM230616C001950002023-02-03 3:53PM EST195.006.876.857.05-0.98-12.48%6963337.26%
CRM230616C002000002023-02-03 3:15PM EST200.005.575.555.70-0.88-13.64%1071,67136.62%
CRM230616C002100002023-02-03 3:14PM EST210.003.613.553.70-0.54-13.01%2131,55135.80%
CRM230616C002200002023-02-03 3:20PM EST220.002.292.192.32-0.28-10.89%841,31635.08%
CRM230616C002300002023-02-03 3:35PM EST230.001.381.371.45-0.20-12.66%1992534.71%
CRM230616C002400002023-02-03 3:14PM EST240.000.860.830.91-0.31-26.50%965034.57%
CRM230616C002500002023-02-03 3:03PM EST250.000.540.520.58-0.05-8.47%73,26834.64%
CRM230616C002600002023-02-03 9:51AM EST260.000.360.330.37-0.11-23.40%171,80534.77%
CRM230616C002700002023-02-02 1:08PM EST270.000.300.210.240.00-2254135.01%
CRM230616C002800002023-02-03 11:39AM EST280.000.160.130.17+0.07+77.78%36135.60%
CRM230616C002900002023-02-03 1:37PM EST290.000.110.090.12-0.02-15.38%13,10236.13%
CRM230616C003000002023-01-23 12:17PM EST300.000.040.060.090.00-139036.87%
CRM230616C003100002023-02-02 1:10PM EST310.000.070.040.070.00-66556037.70%
CRM230616C003200002023-01-31 11:46AM EST320.000.030.020.060.00-18638.77%
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
CRM230616P000650002023-02-03 10:30AM EST65.000.050.040.07-0.02-28.57%12661.72%
CRM230616P000700002023-02-03 10:30AM EST70.000.070.060.10-0.03-30.00%128159.67%
CRM230616P000750002023-02-02 9:52AM EST75.000.100.100.140.00-111558.11%
CRM230616P000800002023-02-02 3:57PM EST80.000.150.160.190.00-2021656.59%
CRM230616P000850002023-02-02 2:13PM EST85.000.200.220.260.00-216854.83%
CRM230616P000900002023-02-02 11:14AM EST90.000.270.320.360.00-128353.52%
CRM230616P000950002023-02-03 2:37PM EST95.000.450.430.47+0.06+15.38%174651.81%
CRM230616P001000002023-02-03 2:22PM EST100.000.620.580.62+0.10+19.23%5044,18750.34%
CRM230616P001050002023-02-03 12:29PM EST105.000.730.770.81+0.07+10.61%12,56349.17%
CRM230616P001100002023-02-03 2:56PM EST110.001.031.011.05+0.20+24.10%266947.73%
CRM230616P001150002023-02-03 1:59PM EST115.001.371.301.36+0.20+17.09%586646.44%
CRM230616P001200002023-02-03 1:56PM EST120.001.721.661.71+0.22+14.67%41,57344.95%
CRM230616P001250002023-02-03 2:22PM EST125.002.192.092.17+0.29+15.26%92,60643.69%
CRM230616P001300002023-02-03 3:38PM EST130.002.732.652.76+0.32+13.28%1214,69142.60%
CRM230616P001350002023-02-03 2:36PM EST135.003.403.303.45+0.40+13.33%2182,61041.43%
CRM230616P001400002023-02-03 10:02AM EST140.003.904.104.25+0.20+5.41%234,17540.17%
CRM230616P001450002023-02-03 1:50PM EST145.005.305.105.25+0.65+13.98%341,52439.11%
CRM230616P001500002023-02-03 3:49PM EST150.006.426.256.50+0.67+11.65%912,68738.28%
CRM230616P001550002023-02-03 2:30PM EST155.007.857.657.80+0.95+13.77%361,64336.99%
CRM230616P001600002023-02-03 3:53PM EST160.009.369.259.45+1.01+12.10%692,76236.09%
CRM230616P001650002023-02-03 3:41PM EST165.0011.2511.1011.30+1.20+11.94%331,33035.09%
CRM230616P001700002023-02-03 3:58PM EST170.0013.3513.2513.45+1.20+9.88%961,08034.20%
CRM230616P001750002023-02-03 3:38PM EST175.0015.8315.6515.85+1.43+9.93%1542,88833.26%
CRM230616P001800002023-02-03 3:05PM EST180.0018.8518.3518.55+1.85+10.88%12176832.37%
CRM230616P001850002023-02-03 12:29PM EST185.0020.3521.2521.60+0.86+4.41%1210131.65%
CRM230616P001900002023-02-03 12:29PM EST190.0023.5024.5024.85-0.65-2.69%523530.73%
CRM230616P001950002023-02-03 2:16PM EST195.0028.4528.0028.50-1.40-4.69%276530.17%
CRM230616P002000002023-02-03 12:29PM EST200.0030.6531.7532.20+2.10+7.36%33628.99%
CRM230616P002100002023-01-26 3:23PM EST210.0046.7040.0540.500.00-6727.19%
CRM230616P002200002023-02-03 12:05PM EST220.0048.0248.9549.55-4.73-8.97%11025.27%
CRM230616P002300002023-02-02 12:39PM EST230.0054.0058.3559.650.00-1129.57%
CRM230616P002400002023-02-02 10:50AM EST240.0065.2268.3070.100.00-1036.32%
CRM230616P002500002023-01-26 9:44AM EST250.0090.7078.2080.000.00-1038.81%
CRM230616P002600002023-02-03 9:43AM EST260.0087.6088.3089.55+2.40+2.82%2037.67%
CRM230616P002700002022-08-23 9:20AM EST270.0093.20118.65120.400.00-60111.41%
CRM230616P002800002022-06-27 11:15AM EST280.0098.1599.05100.650.00-1200.00%
CRM230616P002900002022-05-10 10:27AM EST290.00125.70102.60104.050.00-13260.00%
CRM230616P003000002022-08-26 9:39AM EST300.00128.45152.00153.700.00-10131.10%
CRM230616P003100002022-05-02 2:01PM EST310.00136.58133.20134.650.00-110.00%
CRM230616P003200002022-10-07 2:45PM EST320.00170.05178.90181.400.00-20156.12%