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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117C00065000 | 2023-01-30 11:43AM EST | 65.00 | 107.55 | 111.60 | 115.40 | 0.00 | - | 32 | 24 | 67.82% |
| CRM250117C00070000 | 2023-02-03 3:37PM EST | 70.00 | 109.00 | 107.10 | 111.15 | -3.65 | -3.24% | 2 | 187 | 65.19% |
| CRM250117C00075000 | 2023-01-30 2:27PM EST | 75.00 | 99.50 | 103.15 | 106.60 | 0.00 | - | 10 | 63 | 63.01% |
| CRM250117C00080000 | 2023-02-01 1:38PM EST | 80.00 | 98.32 | 99.15 | 102.55 | 0.00 | - | 1 | 141 | 61.42% |
| CRM250117C00085000 | 2023-01-31 12:58PM EST | 85.00 | 92.05 | 94.85 | 98.30 | 0.00 | - | 2 | 7 | 59.22% |
| CRM250117C00090000 | 2023-01-12 1:20PM EST | 90.00 | 72.70 | 91.25 | 93.95 | 0.00 | - | 1 | 26 | 57.71% |
| CRM250117C00095000 | 2023-01-26 10:16AM EST | 95.00 | 79.48 | 87.20 | 90.20 | 0.00 | - | 1 | 2 | 56.31% |
| CRM250117C00100000 | 2023-02-02 12:25PM EST | 100.00 | 89.24 | 83.65 | 85.95 | 0.00 | - | 10 | 131 | 54.86% |
| CRM250117C00105000 | 2023-01-27 10:27AM EST | 105.00 | 75.50 | 79.70 | 82.45 | 0.00 | - | 4 | 7 | 53.68% |
| CRM250117C00110000 | 2023-02-02 12:30PM EST | 110.00 | 82.10 | 76.00 | 78.30 | 0.00 | - | 1 | 42 | 52.11% |
| CRM250117C00115000 | 2023-01-23 10:44AM EST | 115.00 | 62.45 | 72.35 | 74.75 | 0.00 | - | 2 | 17 | 51.02% |
| CRM250117C00120000 | 2023-02-02 1:46PM EST | 120.00 | 75.50 | 68.55 | 71.00 | 0.00 | - | 3 | 196 | 51.46% |
| CRM250117C00125000 | 2023-02-03 2:43PM EST | 125.00 | 67.00 | 65.65 | 67.45 | +5.15 | +8.33% | 11 | 37 | 50.24% |
| CRM250117C00130000 | 2023-01-31 10:14AM EST | 130.00 | 58.85 | 61.95 | 64.25 | 0.00 | - | 2 | 150 | 49.46% |
| CRM250117C00135000 | 2023-01-27 10:58AM EST | 135.00 | 54.23 | 58.90 | 60.85 | 0.00 | - | 1 | 82 | 48.33% |
| CRM250117C00140000 | 2023-02-03 9:46AM EST | 140.00 | 57.95 | 55.75 | 57.60 | -3.65 | -5.93% | 1 | 187 | 47.33% |
| CRM250117C00145000 | 2023-02-01 3:26PM EST | 145.00 | 54.50 | 52.65 | 54.85 | 0.00 | - | 12 | 116 | 46.88% |
| CRM250117C00150000 | 2023-02-03 12:55PM EST | 150.00 | 51.50 | 49.80 | 51.55 | -3.80 | -6.87% | 1 | 300 | 45.68% |
| CRM250117C00155000 | 2023-02-03 3:17PM EST | 155.00 | 48.00 | 46.55 | 48.95 | -3.40 | -6.61% | 21 | 105 | 45.24% |
| CRM250117C00160000 | 2023-02-03 1:47PM EST | 160.00 | 44.50 | 44.55 | 45.75 | -5.05 | -10.19% | 15 | 160 | 44.01% |
| CRM250117C00165000 | 2023-02-02 2:34PM EST | 165.00 | 45.45 | 41.60 | 43.10 | 0.00 | - | 22 | 187 | 43.35% |
| CRM250117C00170000 | 2023-02-02 1:24PM EST | 170.00 | 43.96 | 39.15 | 40.50 | 0.00 | - | 11 | 272 | 42.66% |
| CRM250117C00175000 | 2023-02-03 11:35AM EST | 175.00 | 39.00 | 36.60 | 38.15 | +3.50 | +9.86% | 1 | 125 | 42.16% |
| CRM250117C00180000 | 2023-02-03 1:24PM EST | 180.00 | 35.30 | 34.55 | 35.60 | -1.93 | -5.18% | 1,155 | 1,038 | 41.35% |
| CRM250117C00185000 | 2023-02-03 1:59PM EST | 185.00 | 32.90 | 32.25 | 33.40 | +2.26 | +7.38% | 1 | 49 | 40.85% |
| CRM250117C00190000 | 2023-02-02 11:56AM EST | 190.00 | 33.11 | 30.05 | 31.30 | 0.00 | - | 18 | 566 | 40.36% |
| CRM250117C00195000 | 2023-01-27 1:26PM EST | 195.00 | 26.05 | 28.05 | 29.30 | 0.00 | - | 9 | 80 | 39.90% |
| CRM250117C00200000 | 2023-02-03 2:27PM EST | 200.00 | 26.65 | 26.05 | 27.30 | -2.10 | -7.30% | 6 | 1,118 | 39.35% |
| CRM250117C00210000 | 2023-02-03 9:30AM EST | 210.00 | 22.35 | 22.70 | 23.50 | -1.58 | -6.60% | 19 | 291 | 38.22% |
| CRM250117C00220000 | 2023-02-03 1:24PM EST | 220.00 | 19.95 | 19.00 | 20.30 | -1.05 | -5.00% | 1,155 | 86 | 37.40% |
| CRM250117C00230000 | 2023-02-02 9:30AM EST | 230.00 | 19.05 | 16.75 | 17.50 | 0.00 | - | 1 | 172 | 36.70% |
| CRM250117C00240000 | 2023-02-03 11:16AM EST | 240.00 | 15.88 | 14.30 | 15.15 | -0.62 | -3.76% | 1 | 1,014 | 36.19% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM250117P00065000 | 2023-02-03 3:16PM EST | 65.00 | 1.45 | 1.25 | 1.50 | +0.01 | +0.69% | 10 | 144 | 43.70% |
| CRM250117P00070000 | 2023-02-03 3:37PM EST | 70.00 | 1.85 | 1.62 | 2.11 | +0.12 | +6.94% | 4 | 162 | 43.95% |
| CRM250117P00075000 | 2023-02-03 11:02AM EST | 75.00 | 2.16 | 1.97 | 2.54 | +0.01 | +0.47% | 2 | 30 | 42.87% |
| CRM250117P00080000 | 2023-02-03 11:02AM EST | 80.00 | 2.60 | 2.42 | 2.92 | +0.05 | +1.96% | 4 | 64 | 41.44% |
| CRM250117P00085000 | 2023-02-03 11:02AM EST | 85.00 | 3.12 | 2.97 | 3.40 | +0.10 | +3.31% | 1 | 43 | 40.30% |
| CRM250117P00090000 | 2023-02-02 3:23PM EST | 90.00 | 3.63 | 3.55 | 4.00 | 0.00 | - | 2 | 312 | 39.39% |
| CRM250117P00095000 | 2023-02-02 3:24PM EST | 95.00 | 4.22 | 4.20 | 4.65 | 0.00 | - | 8 | 108 | 38.48% |
| CRM250117P00100000 | 2023-02-02 10:07AM EST | 100.00 | 5.00 | 4.90 | 5.40 | 0.00 | - | 2 | 355 | 37.67% |
| CRM250117P00105000 | 2023-01-31 3:53PM EST | 105.00 | 6.20 | 5.70 | 6.20 | 0.00 | - | 1 | 117 | 36.82% |
| CRM250117P00110000 | 2023-02-02 11:27AM EST | 110.00 | 6.45 | 6.60 | 7.10 | 0.00 | - | 2 | 61 | 36.04% |
| CRM250117P00115000 | 2023-02-02 9:57AM EST | 115.00 | 7.55 | 7.55 | 8.10 | 0.00 | - | 1 | 110 | 35.31% |
| CRM250117P00120000 | 2023-02-03 2:44PM EST | 120.00 | 8.83 | 8.60 | 9.15 | +0.12 | +1.38% | 1 | 146 | 34.52% |
| CRM250117P00125000 | 2023-02-02 1:57PM EST | 125.00 | 9.25 | 9.80 | 10.30 | 0.00 | - | 5 | 192 | 33.77% |
| CRM250117P00130000 | 2023-02-01 3:03PM EST | 130.00 | 11.17 | 11.10 | 11.60 | 0.00 | - | 7 | 1,387 | 33.11% |
| CRM250117P00135000 | 2023-02-02 1:35PM EST | 135.00 | 11.70 | 12.45 | 12.95 | 0.00 | - | 7 | 389 | 32.39% |
| CRM250117P00140000 | 2023-02-02 1:35PM EST | 140.00 | 13.06 | 14.00 | 14.45 | 0.00 | - | 9 | 384 | 31.74% |
| CRM250117P00145000 | 2023-02-02 12:28PM EST | 145.00 | 14.80 | 15.65 | 16.00 | 0.00 | - | 2 | 140 | 31.02% |
| CRM250117P00150000 | 2023-02-02 10:17AM EST | 150.00 | 17.00 | 17.40 | 17.75 | 0.00 | - | 2 | 1,013 | 30.43% |
| CRM250117P00155000 | 2023-02-01 3:47PM EST | 155.00 | 19.10 | 19.20 | 19.80 | 0.00 | - | 1 | 464 | 30.04% |
| CRM250117P00160000 | 2023-02-02 10:32AM EST | 160.00 | 20.30 | 21.15 | 21.50 | 0.00 | - | 1 | 170 | 29.11% |
| CRM250117P00165000 | 2023-02-03 12:36PM EST | 165.00 | 22.95 | 23.25 | 23.90 | +1.15 | +5.28% | 50 | 566 | 28.84% |
| CRM250117P00170000 | 2023-02-03 1:27PM EST | 170.00 | 25.80 | 25.45 | 26.40 | +1.13 | +4.58% | 15 | 184 | 28.52% |
| CRM250117P00175000 | 2023-01-27 10:53AM EST | 175.00 | 30.80 | 27.75 | 28.90 | 0.00 | - | 2 | 68 | 28.06% |
| CRM250117P00180000 | 2023-02-02 2:53PM EST | 180.00 | 29.45 | 30.25 | 30.90 | 0.00 | - | 16 | 181 | 26.93% |
| CRM250117P00185000 | 2023-02-01 10:47AM EST | 185.00 | 34.80 | 32.85 | 33.45 | 0.00 | - | 6 | 98 | 26.25% |
| CRM250117P00190000 | 2023-01-10 9:51AM EST | 190.00 | 50.50 | 35.60 | 36.50 | 0.00 | - | 2 | 36 | 25.95% |
| CRM250117P00195000 | 2023-02-02 3:08PM EST | 195.00 | 37.25 | 38.45 | 39.35 | 0.00 | - | 3 | 44 | 25.29% |
| CRM250117P00200000 | 2023-02-03 12:36PM EST | 200.00 | 40.95 | 41.50 | 42.45 | +0.58 | +1.44% | 1 | 183 | 24.74% |
| CRM250117P00210000 | 2023-01-27 10:51AM EST | 210.00 | 52.35 | 48.00 | 49.30 | 0.00 | - | 16 | 99 | 23.92% |
| CRM250117P00220000 | 2023-02-03 2:52PM EST | 220.00 | 55.45 | 54.95 | 56.70 | -3.60 | -6.10% | 53 | 421 | 23.14% |
| CRM250117P00230000 | 2023-01-06 12:29PM EST | 230.00 | 90.65 | 62.55 | 64.10 | 0.00 | - | 1 | 1 | 21.67% |
| CRM250117P00240000 | 2023-02-03 2:36PM EST | 240.00 | 71.15 | 70.75 | 72.25 | +0.30 | +0.42% | 58 | 50 | 20.46% |
