香港股市 將在 1 小時 13 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。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2024年1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
CRM240119C000650002023-01-31 12:57PM EST65.00104.70108.35111.150.00-13978.00%
CRM240119C000700002023-02-01 11:06AM EST70.00102.00103.90106.500.00-29775.16%
CRM240119C000750002023-02-03 10:22AM EST75.00103.4099.25101.90-3.05-2.87%9221871.99%
CRM240119C000800002023-02-01 2:49PM EST80.0097.2595.0097.200.00-422769.54%
CRM240119C000850002023-02-01 11:07AM EST85.0088.3590.3592.250.00-212065.77%
CRM240119C000900002023-01-24 12:12PM EST90.0073.0586.2087.900.00-815264.23%
CRM240119C000950002023-01-12 12:57PM EST95.0061.8581.9083.500.00-1115162.20%
CRM240119C001000002023-02-03 12:55PM EST100.0079.2577.7078.70-2.05-2.52%2558959.62%
CRM240119C001050002023-01-23 9:50AM EST105.0058.7473.3074.350.00-118057.42%
CRM240119C001100002023-02-01 11:06AM EST110.0067.0069.0070.200.00-236755.59%
CRM240119C001150002023-02-01 11:06AM EST115.0062.8564.9566.100.00-387054.04%
CRM240119C001200002023-02-02 10:17AM EST120.0064.0060.9061.950.00-561052.32%
CRM240119C001250002023-02-03 2:13PM EST125.0057.5057.1057.90-4.15-6.73%1034150.89%
CRM240119C001300002023-02-03 3:04PM EST130.0053.0053.2554.50-3.51-6.21%1273151.24%
CRM240119C001350002023-02-03 11:13AM EST135.0052.0049.5050.35-0.80-1.52%156249.02%
CRM240119C001400002023-02-03 3:54PM EST140.0046.5445.9046.75-3.61-7.20%51,78947.76%
CRM240119C001450002023-02-02 2:42PM EST145.0046.0942.4543.150.00-693946.36%
CRM240119C001500002023-02-03 3:02PM EST150.0039.1539.1040.30-2.80-6.67%371,55246.11%
CRM240119C001550002023-02-03 2:54PM EST155.0036.5035.9036.60-2.05-5.32%3055044.22%
CRM240119C001600002023-02-03 3:16PM EST160.0033.2233.3033.55-4.38-11.65%1912,92843.25%
CRM240119C001650002023-02-03 3:16PM EST165.0030.3230.0530.60-2.37-7.25%1074,63042.27%
CRM240119C001700002023-02-03 2:22PM EST170.0027.5027.3028.00-2.10-7.09%3611,32641.64%
CRM240119C001750002023-02-03 3:31PM EST175.0025.1924.7525.45-2.11-7.73%251,18240.89%
CRM240119C001800002023-02-03 3:34PM EST180.0022.6022.3022.90-2.12-8.58%361,29939.95%
CRM240119C001850002023-02-03 2:37PM EST185.0020.6020.1020.75-2.70-11.59%61,38439.42%
CRM240119C001900002023-02-03 2:41PM EST190.0018.5518.0018.70-2.93-13.64%12,40938.84%
CRM240119C001950002023-02-03 3:34PM EST195.0016.3016.1016.65-2.13-11.56%31,63738.07%
CRM240119C002000002023-02-03 3:34PM EST200.0014.4514.3514.90-1.51-9.46%441,90137.56%
CRM240119C002100002023-02-03 3:42PM EST210.0011.5011.0511.75-1.10-8.73%4011,16036.49%
CRM240119C002200002023-02-03 3:35PM EST220.009.008.659.05-1.40-13.46%2171,36535.39%
CRM240119C002300002023-02-03 2:14PM EST230.006.866.757.10-0.94-12.05%151,08834.86%
CRM240119C002400002023-02-03 2:25PM EST240.005.155.105.35-1.06-17.07%2079534.01%
CRM240119C002500002023-02-03 3:15PM EST250.004.003.854.10-0.56-12.28%312,39233.55%
CRM240119C002600002023-02-03 2:06PM EST260.003.052.753.15-0.50-14.08%241,89233.23%
CRM240119C002700002023-02-03 9:30AM EST270.002.342.142.40-0.40-14.60%11,38632.92%
CRM240119C002800002023-02-03 1:25PM EST280.001.791.651.91-0.22-10.95%21,30732.98%
CRM240119C002900002023-02-02 2:27PM EST290.001.571.251.500.00-1063732.96%
CRM240119C003000002023-02-03 2:57PM EST300.001.050.971.10-0.15-12.50%191,92232.53%
CRM240119C003100002023-02-02 11:11AM EST310.000.890.571.100.00-322533.97%
CRM240119C003200002023-02-02 3:26PM EST320.000.760.500.900.00-438334.13%
CRM240119C003300002023-02-02 3:25PM EST330.000.600.350.640.00-981233.52%
CRM240119C003400002023-02-02 3:25PM EST340.000.470.240.610.00-216734.47%
CRM240119C003500002023-02-02 9:58AM EST350.000.330.170.530.00-1077534.89%
CRM240119C003600002023-02-02 1:17PM EST360.000.320.140.370.00-316834.20%
CRM240119C003700002023-01-31 9:30AM EST370.000.130.090.310.00-114834.42%
CRM240119C003800002023-02-03 11:39AM EST380.000.200.020.36+0.02+11.11%220436.08%
CRM240119C003900002023-02-03 9:30AM EST390.000.170.050.34+0.04+30.77%132136.77%
CRM240119C004000002023-02-03 3:58PM EST400.000.160.050.22+0.05+45.45%199435.72%
CRM240119C004100002023-01-27 3:31PM EST410.000.140.020.300.00-25837.99%
CRM240119C004200002023-01-25 10:42AM EST420.000.140.030.280.00-518138.53%
CRM240119C004300002023-01-25 10:41AM EST430.000.120.010.270.00-94939.16%
CRM240119C004400002023-01-25 10:37AM EST440.000.110.020.260.00-84239.80%
CRM240119C004500002023-01-27 12:51PM EST450.000.030.010.200.00-124739.36%
CRM240119C004600002023-02-03 2:36PM EST460.000.040.020.15-0.01-20.00%22,93838.87%
認沽盤範圍2024年1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
CRM240119P000650002023-02-03 3:17PM EST65.000.450.380.480.00-6147850.56%
CRM240119P000700002023-02-03 3:15PM EST70.000.600.500.65+0.05+9.09%2583449.46%
CRM240119P000750002023-02-03 1:57PM EST75.000.850.700.91+0.12+16.44%29648.93%
CRM240119P000800002023-02-03 1:00PM EST80.000.840.761.21-0.10-10.64%271348.19%
CRM240119P000850002023-02-02 3:26PM EST85.001.211.141.470.00-4215746.74%
CRM240119P000900002023-02-02 3:27PM EST90.001.481.301.690.00-964544.86%
CRM240119P000950002023-02-02 3:27PM EST95.001.801.811.980.00-81,87443.27%
CRM240119P001000002023-02-03 1:07PM EST100.002.392.252.41+0.19+8.64%84,56242.23%
CRM240119P001050002023-02-02 12:59PM EST105.002.562.732.900.00-11,10041.19%
CRM240119P001100002023-02-03 3:21PM EST110.003.403.303.45+0.25+7.94%2581,04240.12%
CRM240119P001150002023-02-03 3:18PM EST115.004.053.904.10+0.22+5.74%42,54139.15%
CRM240119P001200002023-02-03 3:53PM EST120.004.804.654.90+0.27+5.96%6412,39238.39%
CRM240119P001250002023-02-03 10:37AM EST125.005.305.505.80+0.05+0.95%102,18337.60%
CRM240119P001300002023-02-03 9:40AM EST130.006.506.456.70+0.30+4.84%12,01336.57%
CRM240119P001350002023-02-03 1:40PM EST135.007.807.557.75+0.50+6.85%22,96735.65%
CRM240119P001400002023-02-03 3:35PM EST140.008.958.759.10+0.60+7.19%1244,54535.10%
CRM240119P001450002023-02-03 12:27PM EST145.009.8910.1010.45+0.19+1.96%21,59434.27%
CRM240119P001500002023-02-03 3:35PM EST150.0011.9011.6011.95+1.10+10.19%2902,23833.47%
CRM240119P001550002023-02-03 3:37PM EST155.0013.5513.2013.75+1.25+10.16%421,85432.92%
CRM240119P001600002023-02-03 1:37PM EST160.0015.4515.0015.40+1.30+9.19%231,58431.86%
CRM240119P001650002023-02-03 2:30PM EST165.0017.5017.0517.55+1.45+9.03%332,03631.35%
CRM240119P001700002023-02-03 2:27PM EST170.0019.7119.2519.75+1.41+7.70%51,36030.64%
CRM240119P001750002023-02-03 12:25PM EST175.0021.0321.6022.15+0.50+2.44%901,55229.96%
CRM240119P001800002023-02-03 1:27PM EST180.0024.4024.1524.55+1.58+6.92%12,00929.00%
CRM240119P001850002023-02-03 1:26PM EST185.0027.1926.7527.35+1.72+6.75%111,17128.36%
CRM240119P001900002023-02-02 3:01PM EST190.0028.4529.6530.300.00-71,22427.66%
CRM240119P001950002023-02-02 3:04PM EST195.0031.1932.8533.250.00-5987326.65%
CRM240119P002000002023-02-03 12:37PM EST200.0035.2036.0536.60+1.06+3.10%21,85425.96%
CRM240119P002100002023-02-02 3:09PM EST210.0041.2043.1043.900.00-4811824.62%
CRM240119P002200002023-02-02 1:25PM EST220.0046.7051.0051.750.00-57322.88%
CRM240119P002300002023-02-02 12:38PM EST230.0055.6059.7060.500.00-867521.77%
CRM240119P002400002023-02-02 12:37PM EST240.0064.0568.8569.750.00-58020.81%
CRM240119P002500002023-02-02 12:39PM EST250.0073.7978.1579.950.00-123123.73%
CRM240119P002600002023-02-03 11:44AM EST260.0086.9388.1089.65-4.48-4.90%1023.94%
CRM240119P002700002022-11-07 2:32PM EST270.00126.25138.55140.550.00-2099.21%
CRM240119P002800002023-02-01 3:22PM EST280.00107.35108.00109.800.00-2007228.14%
CRM240119P002900002023-02-03 3:07PM EST290.00120.40118.05120.10+1.80+1.52%4010131.37%
CRM240119P003000002023-02-01 3:55PM EST300.00128.48127.95130.050.00-4432.63%
CRM240119P003100002023-02-01 3:55PM EST310.00138.51137.70140.000.00-4033.80%
CRM240119P003200002023-02-03 3:07PM EST320.00150.40147.95150.30+3.25+2.21%274036.82%
CRM240119P003300002022-05-26 2:59PM EST330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002023-02-03 3:07PM EST340.00170.40167.85170.50+3.72+2.23%131540.52%
CRM240119P003500002022-07-01 9:24AM EST350.00183.04163.80168.000.00-500.00%
CRM240119P003600002023-02-01 3:29PM EST360.00187.15187.50190.350.00-281042.25%
CRM240119P003700002023-02-01 3:52PM EST370.00196.70197.30200.600.00-16044.73%
CRM240119P003800002022-02-22 10:43AM EST380.00181.65166.70170.000.00-120.00%
CRM240119P004000002023-01-25 3:41PM EST400.00243.92227.15230.700.00-4048.60%
CRM240119P004100002022-02-17 11:17AM EST410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 10:02AM EST420.00160.98167.75170.950.00--10.00%
CRM240119P004300002023-01-03 3:37PM EST430.00295.00253.50257.250.00-3600.00%
CRM240119P004400002022-12-30 12:43PM EST440.00308.50273.20277.950.00-12069.47%
CRM240119P004500002022-05-27 9:08AM EST450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-12-29 2:31PM EST460.00327.70293.15297.950.00-12071.53%