香港股市 將在 5 小時 4 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
155.73+7.83 (+5.29%)
收市價: 04:00PM EDT
155.49 -0.24 (-0.15%)
收市後: 04:24PM EDT
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
CRM240119C000800002022-09-26 10:29AM EDT80.0078.0882.9585.050.00-15665.98%
CRM240119C000850002022-09-22 12:54PM EDT85.0075.1579.1080.950.00-11564.35%
CRM240119C000900002022-10-03 11:36AM EDT90.0067.2874.6076.250.00-15660.93%
CRM240119C000950002022-07-20 12:33PM EDT95.0098.5097.1099.600.00-287122.95%
CRM240119C001000002022-10-03 3:07PM EDT100.0061.5067.0568.200.00-444157.75%
CRM240119C001050002022-09-15 11:57AM EDT105.0064.1163.3064.750.00-214956.67%
CRM240119C001100002022-09-30 1:24PM EDT110.0052.5659.3560.800.00-115354.71%
CRM240119C001150002022-09-26 9:50AM EDT115.0052.7055.9557.150.00-113353.52%
CRM240119C001200002022-10-04 3:26PM EDT120.0053.0552.1053.90+3.85+7.83%1022452.16%
CRM240119C001250002022-10-04 3:36PM EDT125.0049.9549.2050.45-4.18-7.72%39151.34%
CRM240119C001300002022-09-30 3:23PM EDT130.0038.9745.7547.150.00-2018050.03%
CRM240119C001350002022-09-28 2:45PM EDT135.0038.7542.6044.150.00-111750.35%
CRM240119C001400002022-10-04 3:38PM EDT140.0040.7539.8541.05+7.60+22.93%510249.19%
CRM240119C001450002022-10-03 12:55PM EDT145.0031.5037.0539.000.00-1013349.51%
CRM240119C001500002022-10-04 1:03PM EDT150.0035.7034.4035.65+7.70+27.50%2042747.68%
CRM240119C001550002022-10-04 1:59PM EDT155.0032.7031.7532.80+5.17+18.78%1612946.49%
CRM240119C001600002022-10-04 1:48PM EDT160.0030.2029.1030.90+6.00+24.79%142,12646.55%
CRM240119C001650002022-10-04 11:42AM EDT165.0027.9527.2028.55+5.48+24.39%158645.80%
CRM240119C001700002022-10-04 3:30PM EDT170.0025.3024.6025.85+4.36+20.82%254144.41%
CRM240119C001750002022-10-04 2:42PM EDT175.0023.3322.5524.55+5.00+27.28%462644.87%
CRM240119C001800002022-10-03 9:43AM EDT180.0021.0021.3522.35+4.00+23.53%4941043.91%
CRM240119C001850002022-10-03 2:20PM EDT185.0016.2018.9020.700.00-11,29143.59%
CRM240119C001900002022-10-03 3:39PM EDT190.0015.0017.6518.850.00-291,86342.85%
CRM240119C001950002022-09-27 10:51AM EDT195.0014.5016.0017.350.00-171,53842.48%
CRM240119C002000002022-10-04 3:49PM EDT200.0014.9014.3515.90+3.15+26.81%91,20142.06%
CRM240119C002100002022-10-04 12:38PM EDT210.0013.0012.3013.30+3.22+32.92%155841.26%
CRM240119C002200002022-10-04 3:27PM EDT220.009.9910.1511.10+1.99+24.87%161,06440.60%
CRM240119C002300002022-10-04 11:57AM EDT230.008.708.409.15+2.05+30.83%188239.87%
CRM240119C002400002022-10-04 3:26PM EDT240.006.886.357.20+1.48+27.41%1368538.63%
CRM240119C002500002022-10-04 3:24PM EDT250.005.705.155.95+1.00+21.28%82,16338.23%
CRM240119C002600002022-10-04 11:46AM EDT260.004.804.354.90+1.15+31.51%31,30537.86%
CRM240119C002700002022-10-04 12:19PM EDT270.004.063.604.15+0.91+28.89%164337.83%
CRM240119C002800002022-10-04 12:48PM EDT280.003.353.153.50+0.75+28.85%175137.76%
CRM240119C002900002022-10-04 3:27PM EDT290.002.662.272.84+0.48+22.02%1037937.35%
CRM240119C003000002022-10-04 2:41PM EDT300.002.252.132.40+0.45+25.00%501,46237.32%
CRM240119C003100002022-10-04 12:46PM EDT310.001.941.442.35+0.28+16.87%921338.48%
CRM240119C003200002022-09-29 3:34PM EDT320.001.401.442.170.00-423839.09%
CRM240119C003300002022-10-04 9:59AM EDT330.001.351.221.92+0.13+10.66%123939.31%
CRM240119C003400002022-10-03 3:09PM EDT340.001.081.051.720.00-116139.59%
CRM240119C003500002022-10-03 3:28PM EDT350.000.890.801.400.00-263939.16%
CRM240119C003600002022-10-03 3:08PM EDT360.000.780.601.200.00-212739.12%
CRM240119C003700002022-10-03 3:08PM EDT370.000.720.601.120.00-212939.62%
CRM240119C003800002022-10-03 3:07PM EDT380.000.680.421.000.00-216839.82%
CRM240119C003900002022-10-03 3:07PM EDT390.000.560.400.920.00-230840.17%
CRM240119C004000002022-10-03 3:06PM EDT400.000.560.400.750.00-21,18339.77%
CRM240119C004100002022-10-03 3:09PM EDT410.000.400.310.630.00-25239.58%
CRM240119C004200002022-10-03 3:05PM EDT420.000.440.250.700.00-216840.97%
CRM240119C004300002022-10-03 3:05PM EDT430.000.390.250.570.00-22040.53%
CRM240119C004400002022-10-03 3:04PM EDT440.000.350.250.630.00-24541.85%
CRM240119C004500002022-10-03 3:04PM EDT450.000.310.150.590.00-222442.18%
CRM240119C004600002022-10-03 3:04PM EDT460.000.340.130.560.00-229742.57%
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
CRM240119P000750002022-10-04 11:49AM EDT75.002.852.472.93-0.53-15.68%2350.54%
CRM240119P000800002022-09-30 3:55PM EDT80.004.303.153.500.00-358949.24%
CRM240119P000850002022-10-04 1:49PM EDT85.003.973.404.20-0.92-18.81%11648.22%
CRM240119P000900002022-10-04 1:49PM EDT90.004.664.454.90-0.94-16.79%42646.95%
CRM240119P000950002022-10-03 3:20PM EDT95.006.205.255.600.00-515045.50%
CRM240119P001000002022-10-04 2:35PM EDT100.006.256.056.40-0.90-12.59%857144.18%
CRM240119P001050002022-10-04 2:37PM EDT105.007.256.957.55-1.50-17.14%32443.56%
CRM240119P001100002022-10-04 2:07PM EDT110.008.208.158.55-1.80-18.00%134542.35%
CRM240119P001150002022-10-03 11:28AM EDT115.0011.309.309.700.00-450041.29%
CRM240119P001200002022-10-04 10:38AM EDT120.0010.8010.6511.00-2.15-16.60%127440.34%
CRM240119P001250002022-10-04 1:17PM EDT125.0012.3012.1012.70-2.38-16.21%31,24539.94%
CRM240119P001300002022-10-04 2:14PM EDT130.0013.8513.7014.05-2.50-15.29%11,23638.68%
CRM240119P001350002022-10-04 1:59PM EDT135.0015.4515.3515.65-2.94-15.99%674537.69%
CRM240119P001400002022-10-04 12:41PM EDT140.0016.9216.8517.50-3.93-18.85%131,17036.90%
CRM240119P001450002022-10-04 12:41PM EDT145.0018.8518.9519.50-3.30-14.90%581736.15%
CRM240119P001500002022-10-04 1:21PM EDT150.0021.5121.0021.65-2.99-12.20%122,09735.42%
CRM240119P001550002022-10-04 3:14PM EDT155.0024.0323.3523.95-2.82-10.50%31,13134.70%
CRM240119P001600002022-10-04 12:08PM EDT160.0025.4525.7026.40-4.35-14.60%11,79733.99%
CRM240119P001650002022-10-04 10:32AM EDT165.0028.7528.5028.95-4.20-12.75%101,75733.22%
CRM240119P001700002022-10-04 11:52AM EDT170.0031.0030.6031.80-4.30-12.18%172332.67%
CRM240119P001750002022-10-04 1:15PM EDT175.0034.4034.0034.70-5.75-14.32%11,31231.97%
CRM240119P001800002022-10-04 3:15PM EDT180.0037.8036.8537.70-5.80-13.30%51,28531.21%
CRM240119P001850002022-09-29 2:17PM EDT185.0047.1540.0040.900.00-2097030.51%
CRM240119P001900002022-10-04 12:03PM EDT190.0042.7543.2544.30-8.35-16.34%267929.90%
CRM240119P001950002022-10-04 10:47AM EDT195.0047.2246.0547.80-7.38-13.52%150629.21%
CRM240119P002000002022-10-04 2:39PM EDT200.0051.2550.0051.60-4.89-8.71%121,48628.78%
CRM240119P002100002022-10-04 2:38PM EDT210.0059.1858.2059.20-5.25-8.15%859227.22%
CRM240119P002200002022-10-03 10:54AM EDT220.0070.7766.0567.80-4.38-5.83%21,58926.69%
CRM240119P002300002022-09-27 12:02PM EDT230.0083.2074.8076.300.00-161,44024.89%
CRM240119P002400002022-10-03 11:51AM EDT240.0093.7284.2585.600.00-340424.36%
CRM240119P002500002022-09-30 1:24PM EDT250.00103.5693.7095.250.00-352424.52%
CRM240119P002600002022-10-04 3:20PM EDT260.00105.10103.55105.45-7.88-6.97%3027.00%
CRM240119P002700002022-09-27 3:56PM EDT270.00121.06112.80115.500.00-8028.72%
CRM240119P002800002022-09-21 11:48AM EDT280.00128.60123.20125.700.00-807231.02%
CRM240119P002900002022-09-15 1:57PM EDT290.00133.10133.15135.750.00-10010332.62%
CRM240119P003000002022-08-31 11:38AM EDT300.00142.74151.35153.800.00-2451.88%
CRM240119P003100002022-08-29 9:55AM EDT310.00145.65160.65163.950.00-2052.87%
CRM240119P003200002022-08-31 3:50PM EDT320.00161.45173.80176.700.00-204160.00%
CRM240119P003300002022-05-26 3:59PM EDT330.00167.15142.40145.950.00-1000.00%
CRM240119P003400002022-08-10 3:05PM EDT340.00153.80176.70179.450.00-18150.00%
CRM240119P003500002022-07-01 10:24AM EDT350.00183.04163.80168.000.00-500.00%
CRM240119P003600002022-08-31 3:50PM EDT360.00205.30213.70217.250.00-101065.89%
CRM240119P003700002021-12-01 10:58AM EDT370.00119.00122.50126.450.00-440.00%
CRM240119P003800002022-02-22 11:43AM EDT380.00181.65166.70170.000.00-120.00%
CRM240119P004000002022-10-04 2:33PM EDT400.00244.60242.05246.50-6.93-2.76%3648.03%
CRM240119P004100002022-02-17 12:17PM EDT410.00205.95189.00194.000.00-42430.00%
CRM240119P004200002021-12-01 11:02AM EDT420.00160.98167.75170.950.00--10.00%
CRM240119P004300002022-01-10 10:46AM EDT430.00208.83208.40211.900.00-200.00%
CRM240119P004400002022-01-21 10:49AM EDT440.00220.50241.00245.500.00-220.00%
CRM240119P004500002022-05-27 10:08AM EDT450.00287.00261.55266.400.00-100.00%
CRM240119P004600002022-04-21 12:37PM EDT460.00278.30298.00302.500.00-100.00%