Salesforce, Inc. (CRM)
NYSE - NYSE 延遲價格。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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119C00065000 | 2023-01-31 12:57PM EST | 65.00 | 104.70 | 108.35 | 111.15 | 0.00 | - | 13 | 9 | 78.00% |
| CRM240119C00070000 | 2023-02-01 11:06AM EST | 70.00 | 102.00 | 103.90 | 106.50 | 0.00 | - | 2 | 97 | 75.16% |
| CRM240119C00075000 | 2023-02-03 10:22AM EST | 75.00 | 103.40 | 99.25 | 101.90 | -3.05 | -2.87% | 92 | 218 | 71.99% |
| CRM240119C00080000 | 2023-02-01 2:49PM EST | 80.00 | 97.25 | 95.00 | 97.20 | 0.00 | - | 4 | 227 | 69.54% |
| CRM240119C00085000 | 2023-02-01 11:07AM EST | 85.00 | 88.35 | 90.35 | 92.25 | 0.00 | - | 2 | 120 | 65.77% |
| CRM240119C00090000 | 2023-01-24 12:12PM EST | 90.00 | 73.05 | 86.20 | 87.90 | 0.00 | - | 8 | 152 | 64.23% |
| CRM240119C00095000 | 2023-01-12 12:57PM EST | 95.00 | 61.85 | 81.90 | 83.50 | 0.00 | - | 11 | 151 | 62.20% |
| CRM240119C00100000 | 2023-02-03 12:55PM EST | 100.00 | 79.25 | 77.70 | 78.70 | -2.05 | -2.52% | 25 | 589 | 59.62% |
| CRM240119C00105000 | 2023-01-23 9:50AM EST | 105.00 | 58.74 | 73.30 | 74.35 | 0.00 | - | 1 | 180 | 57.42% |
| CRM240119C00110000 | 2023-02-01 11:06AM EST | 110.00 | 67.00 | 69.00 | 70.20 | 0.00 | - | 2 | 367 | 55.59% |
| CRM240119C00115000 | 2023-02-01 11:06AM EST | 115.00 | 62.85 | 64.95 | 66.10 | 0.00 | - | 3 | 870 | 54.04% |
| CRM240119C00120000 | 2023-02-02 10:17AM EST | 120.00 | 64.00 | 60.90 | 61.95 | 0.00 | - | 5 | 610 | 52.32% |
| CRM240119C00125000 | 2023-02-03 2:13PM EST | 125.00 | 57.50 | 57.10 | 57.90 | -4.15 | -6.73% | 10 | 341 | 50.89% |
| CRM240119C00130000 | 2023-02-03 3:04PM EST | 130.00 | 53.00 | 53.25 | 54.50 | -3.51 | -6.21% | 12 | 731 | 51.24% |
| CRM240119C00135000 | 2023-02-03 11:13AM EST | 135.00 | 52.00 | 49.50 | 50.35 | -0.80 | -1.52% | 1 | 562 | 49.02% |
| CRM240119C00140000 | 2023-02-03 3:54PM EST | 140.00 | 46.54 | 45.90 | 46.75 | -3.61 | -7.20% | 5 | 1,789 | 47.76% |
| CRM240119C00145000 | 2023-02-02 2:42PM EST | 145.00 | 46.09 | 42.45 | 43.15 | 0.00 | - | 6 | 939 | 46.36% |
| CRM240119C00150000 | 2023-02-03 3:02PM EST | 150.00 | 39.15 | 39.10 | 40.30 | -2.80 | -6.67% | 37 | 1,552 | 46.11% |
| CRM240119C00155000 | 2023-02-03 2:54PM EST | 155.00 | 36.50 | 35.90 | 36.60 | -2.05 | -5.32% | 30 | 550 | 44.22% |
| CRM240119C00160000 | 2023-02-03 3:16PM EST | 160.00 | 33.22 | 33.30 | 33.55 | -4.38 | -11.65% | 191 | 2,928 | 43.25% |
| CRM240119C00165000 | 2023-02-03 3:16PM EST | 165.00 | 30.32 | 30.05 | 30.60 | -2.37 | -7.25% | 107 | 4,630 | 42.27% |
| CRM240119C00170000 | 2023-02-03 2:22PM EST | 170.00 | 27.50 | 27.30 | 28.00 | -2.10 | -7.09% | 36 | 11,326 | 41.64% |
| CRM240119C00175000 | 2023-02-03 3:31PM EST | 175.00 | 25.19 | 24.75 | 25.45 | -2.11 | -7.73% | 25 | 1,182 | 40.89% |
| CRM240119C00180000 | 2023-02-03 3:34PM EST | 180.00 | 22.60 | 22.30 | 22.90 | -2.12 | -8.58% | 36 | 1,299 | 39.95% |
| CRM240119C00185000 | 2023-02-03 2:37PM EST | 185.00 | 20.60 | 20.10 | 20.75 | -2.70 | -11.59% | 6 | 1,384 | 39.42% |
| CRM240119C00190000 | 2023-02-03 2:41PM EST | 190.00 | 18.55 | 18.00 | 18.70 | -2.93 | -13.64% | 1 | 2,409 | 38.84% |
| CRM240119C00195000 | 2023-02-03 3:34PM EST | 195.00 | 16.30 | 16.10 | 16.65 | -2.13 | -11.56% | 3 | 1,637 | 38.07% |
| CRM240119C00200000 | 2023-02-03 3:34PM EST | 200.00 | 14.45 | 14.35 | 14.90 | -1.51 | -9.46% | 44 | 1,901 | 37.56% |
| CRM240119C00210000 | 2023-02-03 3:42PM EST | 210.00 | 11.50 | 11.05 | 11.75 | -1.10 | -8.73% | 40 | 11,160 | 36.49% |
| CRM240119C00220000 | 2023-02-03 3:35PM EST | 220.00 | 9.00 | 8.65 | 9.05 | -1.40 | -13.46% | 217 | 1,365 | 35.39% |
| CRM240119C00230000 | 2023-02-03 2:14PM EST | 230.00 | 6.86 | 6.75 | 7.10 | -0.94 | -12.05% | 15 | 1,088 | 34.86% |
| CRM240119C00240000 | 2023-02-03 2:25PM EST | 240.00 | 5.15 | 5.10 | 5.35 | -1.06 | -17.07% | 20 | 795 | 34.01% |
| CRM240119C00250000 | 2023-02-03 3:15PM EST | 250.00 | 4.00 | 3.85 | 4.10 | -0.56 | -12.28% | 31 | 2,392 | 33.55% |
| CRM240119C00260000 | 2023-02-03 2:06PM EST | 260.00 | 3.05 | 2.75 | 3.15 | -0.50 | -14.08% | 24 | 1,892 | 33.23% |
| CRM240119C00270000 | 2023-02-03 9:30AM EST | 270.00 | 2.34 | 2.14 | 2.40 | -0.40 | -14.60% | 1 | 1,386 | 32.92% |
| CRM240119C00280000 | 2023-02-03 1:25PM EST | 280.00 | 1.79 | 1.65 | 1.91 | -0.22 | -10.95% | 2 | 1,307 | 32.98% |
| CRM240119C00290000 | 2023-02-02 2:27PM EST | 290.00 | 1.57 | 1.25 | 1.50 | 0.00 | - | 10 | 637 | 32.96% |
| CRM240119C00300000 | 2023-02-03 2:57PM EST | 300.00 | 1.05 | 0.97 | 1.10 | -0.15 | -12.50% | 19 | 1,922 | 32.53% |
| CRM240119C00310000 | 2023-02-02 11:11AM EST | 310.00 | 0.89 | 0.57 | 1.10 | 0.00 | - | 3 | 225 | 33.97% |
| CRM240119C00320000 | 2023-02-02 3:26PM EST | 320.00 | 0.76 | 0.50 | 0.90 | 0.00 | - | 4 | 383 | 34.13% |
| CRM240119C00330000 | 2023-02-02 3:25PM EST | 330.00 | 0.60 | 0.35 | 0.64 | 0.00 | - | 9 | 812 | 33.52% |
| CRM240119C00340000 | 2023-02-02 3:25PM EST | 340.00 | 0.47 | 0.24 | 0.61 | 0.00 | - | 2 | 167 | 34.47% |
| CRM240119C00350000 | 2023-02-02 9:58AM EST | 350.00 | 0.33 | 0.17 | 0.53 | 0.00 | - | 10 | 775 | 34.89% |
| CRM240119C00360000 | 2023-02-02 1:17PM EST | 360.00 | 0.32 | 0.14 | 0.37 | 0.00 | - | 3 | 168 | 34.20% |
| CRM240119C00370000 | 2023-01-31 9:30AM EST | 370.00 | 0.13 | 0.09 | 0.31 | 0.00 | - | 1 | 148 | 34.42% |
| CRM240119C00380000 | 2023-02-03 11:39AM EST | 380.00 | 0.20 | 0.02 | 0.36 | +0.02 | +11.11% | 2 | 204 | 36.08% |
| CRM240119C00390000 | 2023-02-03 9:30AM EST | 390.00 | 0.17 | 0.05 | 0.34 | +0.04 | +30.77% | 1 | 321 | 36.77% |
| CRM240119C00400000 | 2023-02-03 3:58PM EST | 400.00 | 0.16 | 0.05 | 0.22 | +0.05 | +45.45% | 1 | 994 | 35.72% |
| CRM240119C00410000 | 2023-01-27 3:31PM EST | 410.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 2 | 58 | 37.99% |
| CRM240119C00420000 | 2023-01-25 10:42AM EST | 420.00 | 0.14 | 0.03 | 0.28 | 0.00 | - | 5 | 181 | 38.53% |
| CRM240119C00430000 | 2023-01-25 10:41AM EST | 430.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 9 | 49 | 39.16% |
| CRM240119C00440000 | 2023-01-25 10:37AM EST | 440.00 | 0.11 | 0.02 | 0.26 | 0.00 | - | 8 | 42 | 39.80% |
| CRM240119C00450000 | 2023-01-27 12:51PM EST | 450.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 247 | 39.36% |
| CRM240119C00460000 | 2023-02-03 2:36PM EST | 460.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 2 | 2,938 | 38.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240119P00065000 | 2023-02-03 3:17PM EST | 65.00 | 0.45 | 0.38 | 0.48 | 0.00 | - | 61 | 478 | 50.56% |
| CRM240119P00070000 | 2023-02-03 3:15PM EST | 70.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 25 | 834 | 49.46% |
| CRM240119P00075000 | 2023-02-03 1:57PM EST | 75.00 | 0.85 | 0.70 | 0.91 | +0.12 | +16.44% | 2 | 96 | 48.93% |
| CRM240119P00080000 | 2023-02-03 1:00PM EST | 80.00 | 0.84 | 0.76 | 1.21 | -0.10 | -10.64% | 2 | 713 | 48.19% |
| CRM240119P00085000 | 2023-02-02 3:26PM EST | 85.00 | 1.21 | 1.14 | 1.47 | 0.00 | - | 42 | 157 | 46.74% |
| CRM240119P00090000 | 2023-02-02 3:27PM EST | 90.00 | 1.48 | 1.30 | 1.69 | 0.00 | - | 9 | 645 | 44.86% |
| CRM240119P00095000 | 2023-02-02 3:27PM EST | 95.00 | 1.80 | 1.81 | 1.98 | 0.00 | - | 8 | 1,874 | 43.27% |
| CRM240119P00100000 | 2023-02-03 1:07PM EST | 100.00 | 2.39 | 2.25 | 2.41 | +0.19 | +8.64% | 8 | 4,562 | 42.23% |
| CRM240119P00105000 | 2023-02-02 12:59PM EST | 105.00 | 2.56 | 2.73 | 2.90 | 0.00 | - | 1 | 1,100 | 41.19% |
| CRM240119P00110000 | 2023-02-03 3:21PM EST | 110.00 | 3.40 | 3.30 | 3.45 | +0.25 | +7.94% | 258 | 1,042 | 40.12% |
| CRM240119P00115000 | 2023-02-03 3:18PM EST | 115.00 | 4.05 | 3.90 | 4.10 | +0.22 | +5.74% | 4 | 2,541 | 39.15% |
| CRM240119P00120000 | 2023-02-03 3:53PM EST | 120.00 | 4.80 | 4.65 | 4.90 | +0.27 | +5.96% | 64 | 12,392 | 38.39% |
| CRM240119P00125000 | 2023-02-03 10:37AM EST | 125.00 | 5.30 | 5.50 | 5.80 | +0.05 | +0.95% | 10 | 2,183 | 37.60% |
| CRM240119P00130000 | 2023-02-03 9:40AM EST | 130.00 | 6.50 | 6.45 | 6.70 | +0.30 | +4.84% | 1 | 2,013 | 36.57% |
| CRM240119P00135000 | 2023-02-03 1:40PM EST | 135.00 | 7.80 | 7.55 | 7.75 | +0.50 | +6.85% | 2 | 2,967 | 35.65% |
| CRM240119P00140000 | 2023-02-03 3:35PM EST | 140.00 | 8.95 | 8.75 | 9.10 | +0.60 | +7.19% | 124 | 4,545 | 35.10% |
| CRM240119P00145000 | 2023-02-03 12:27PM EST | 145.00 | 9.89 | 10.10 | 10.45 | +0.19 | +1.96% | 2 | 1,594 | 34.27% |
| CRM240119P00150000 | 2023-02-03 3:35PM EST | 150.00 | 11.90 | 11.60 | 11.95 | +1.10 | +10.19% | 290 | 2,238 | 33.47% |
| CRM240119P00155000 | 2023-02-03 3:37PM EST | 155.00 | 13.55 | 13.20 | 13.75 | +1.25 | +10.16% | 42 | 1,854 | 32.92% |
| CRM240119P00160000 | 2023-02-03 1:37PM EST | 160.00 | 15.45 | 15.00 | 15.40 | +1.30 | +9.19% | 23 | 1,584 | 31.86% |
| CRM240119P00165000 | 2023-02-03 2:30PM EST | 165.00 | 17.50 | 17.05 | 17.55 | +1.45 | +9.03% | 33 | 2,036 | 31.35% |
| CRM240119P00170000 | 2023-02-03 2:27PM EST | 170.00 | 19.71 | 19.25 | 19.75 | +1.41 | +7.70% | 5 | 1,360 | 30.64% |
| CRM240119P00175000 | 2023-02-03 12:25PM EST | 175.00 | 21.03 | 21.60 | 22.15 | +0.50 | +2.44% | 90 | 1,552 | 29.96% |
| CRM240119P00180000 | 2023-02-03 1:27PM EST | 180.00 | 24.40 | 24.15 | 24.55 | +1.58 | +6.92% | 1 | 2,009 | 29.00% |
| CRM240119P00185000 | 2023-02-03 1:26PM EST | 185.00 | 27.19 | 26.75 | 27.35 | +1.72 | +6.75% | 11 | 1,171 | 28.36% |
| CRM240119P00190000 | 2023-02-02 3:01PM EST | 190.00 | 28.45 | 29.65 | 30.30 | 0.00 | - | 7 | 1,224 | 27.66% |
| CRM240119P00195000 | 2023-02-02 3:04PM EST | 195.00 | 31.19 | 32.85 | 33.25 | 0.00 | - | 59 | 873 | 26.65% |
| CRM240119P00200000 | 2023-02-03 12:37PM EST | 200.00 | 35.20 | 36.05 | 36.60 | +1.06 | +3.10% | 2 | 1,854 | 25.96% |
| CRM240119P00210000 | 2023-02-02 3:09PM EST | 210.00 | 41.20 | 43.10 | 43.90 | 0.00 | - | 48 | 118 | 24.62% |
| CRM240119P00220000 | 2023-02-02 1:25PM EST | 220.00 | 46.70 | 51.00 | 51.75 | 0.00 | - | 5 | 73 | 22.88% |
| CRM240119P00230000 | 2023-02-02 12:38PM EST | 230.00 | 55.60 | 59.70 | 60.50 | 0.00 | - | 86 | 75 | 21.77% |
| CRM240119P00240000 | 2023-02-02 12:37PM EST | 240.00 | 64.05 | 68.85 | 69.75 | 0.00 | - | 5 | 80 | 20.81% |
| CRM240119P00250000 | 2023-02-02 12:39PM EST | 250.00 | 73.79 | 78.15 | 79.95 | 0.00 | - | 12 | 31 | 23.73% |
| CRM240119P00260000 | 2023-02-03 11:44AM EST | 260.00 | 86.93 | 88.10 | 89.65 | -4.48 | -4.90% | 1 | 0 | 23.94% |
| CRM240119P00270000 | 2022-11-07 2:32PM EST | 270.00 | 126.25 | 138.55 | 140.55 | 0.00 | - | 2 | 0 | 99.21% |
| CRM240119P00280000 | 2023-02-01 3:22PM EST | 280.00 | 107.35 | 108.00 | 109.80 | 0.00 | - | 200 | 72 | 28.14% |
| CRM240119P00290000 | 2023-02-03 3:07PM EST | 290.00 | 120.40 | 118.05 | 120.10 | +1.80 | +1.52% | 40 | 101 | 31.37% |
| CRM240119P00300000 | 2023-02-01 3:55PM EST | 300.00 | 128.48 | 127.95 | 130.05 | 0.00 | - | 4 | 4 | 32.63% |
| CRM240119P00310000 | 2023-02-01 3:55PM EST | 310.00 | 138.51 | 137.70 | 140.00 | 0.00 | - | 4 | 0 | 33.80% |
| CRM240119P00320000 | 2023-02-03 3:07PM EST | 320.00 | 150.40 | 147.95 | 150.30 | +3.25 | +2.21% | 27 | 40 | 36.82% |
| CRM240119P00330000 | 2022-05-26 2:59PM EST | 330.00 | 167.15 | 142.40 | 145.95 | 0.00 | - | 10 | 0 | 0.00% |
| CRM240119P00340000 | 2023-02-03 3:07PM EST | 340.00 | 170.40 | 167.85 | 170.50 | +3.72 | +2.23% | 13 | 15 | 40.52% |
| CRM240119P00350000 | 2022-07-01 9:24AM EST | 350.00 | 183.04 | 163.80 | 168.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM240119P00360000 | 2023-02-01 3:29PM EST | 360.00 | 187.15 | 187.50 | 190.35 | 0.00 | - | 28 | 10 | 42.25% |
| CRM240119P00370000 | 2023-02-01 3:52PM EST | 370.00 | 196.70 | 197.30 | 200.60 | 0.00 | - | 16 | 0 | 44.73% |
| CRM240119P00380000 | 2022-02-22 10:43AM EST | 380.00 | 181.65 | 166.70 | 170.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRM240119P00400000 | 2023-01-25 3:41PM EST | 400.00 | 243.92 | 227.15 | 230.70 | 0.00 | - | 4 | 0 | 48.60% |
| CRM240119P00410000 | 2022-02-17 11:17AM EST | 410.00 | 205.95 | 189.00 | 194.00 | 0.00 | - | 42 | 43 | 0.00% |
| CRM240119P00420000 | 2021-12-01 10:02AM EST | 420.00 | 160.98 | 167.75 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| CRM240119P00430000 | 2023-01-03 3:37PM EST | 430.00 | 295.00 | 253.50 | 257.25 | 0.00 | - | 36 | 0 | 0.00% |
| CRM240119P00440000 | 2022-12-30 12:43PM EST | 440.00 | 308.50 | 273.20 | 277.95 | 0.00 | - | 12 | 0 | 69.47% |
| CRM240119P00450000 | 2022-05-27 9:08AM EST | 450.00 | 287.00 | 261.55 | 266.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRM240119P00460000 | 2022-12-29 2:31PM EST | 460.00 | 327.70 | 293.15 | 297.95 | 0.00 | - | 12 | 0 | 71.53% |
