香港股市 將在 7 小時 6 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
CRM250117C000650002023-01-30 11:43AM EST65.00107.55111.60115.400.00-322467.82%
CRM250117C000700002023-02-03 3:37PM EST70.00109.00107.10111.15-3.65-3.24%218765.19%
CRM250117C000750002023-01-30 2:27PM EST75.0099.50103.15106.600.00-106363.01%
CRM250117C000800002023-02-01 1:38PM EST80.0098.3299.15102.550.00-114161.42%
CRM250117C000850002023-01-31 12:58PM EST85.0092.0594.8598.300.00-2759.22%
CRM250117C000900002023-01-12 1:20PM EST90.0072.7091.2593.950.00-12657.71%
CRM250117C000950002023-01-26 10:16AM EST95.0079.4887.2090.200.00-1256.31%
CRM250117C001000002023-02-02 12:25PM EST100.0089.2483.6585.950.00-1013154.86%
CRM250117C001050002023-01-27 10:27AM EST105.0075.5079.7082.450.00-4753.68%
CRM250117C001100002023-02-02 12:30PM EST110.0082.1076.0078.300.00-14252.11%
CRM250117C001150002023-01-23 10:44AM EST115.0062.4572.3574.750.00-21751.02%
CRM250117C001200002023-02-02 1:46PM EST120.0075.5068.5571.000.00-319651.46%
CRM250117C001250002023-02-03 2:43PM EST125.0067.0065.6567.45+5.15+8.33%113750.24%
CRM250117C001300002023-01-31 10:14AM EST130.0058.8561.9564.250.00-215049.46%
CRM250117C001350002023-01-27 10:58AM EST135.0054.2358.9060.850.00-18248.33%
CRM250117C001400002023-02-03 9:46AM EST140.0057.9555.7557.60-3.65-5.93%118747.33%
CRM250117C001450002023-02-01 3:26PM EST145.0054.5052.6554.850.00-1211646.88%
CRM250117C001500002023-02-03 12:55PM EST150.0051.5049.8051.55-3.80-6.87%130045.68%
CRM250117C001550002023-02-03 3:17PM EST155.0048.0046.5548.95-3.40-6.61%2110545.24%
CRM250117C001600002023-02-03 1:47PM EST160.0044.5044.5545.75-5.05-10.19%1516044.01%
CRM250117C001650002023-02-02 2:34PM EST165.0045.4541.6043.100.00-2218743.35%
CRM250117C001700002023-02-02 1:24PM EST170.0043.9639.1540.500.00-1127242.66%
CRM250117C001750002023-02-03 11:35AM EST175.0039.0036.6038.15+3.50+9.86%112542.16%
CRM250117C001800002023-02-03 1:24PM EST180.0035.3034.5535.60-1.93-5.18%1,1551,03841.35%
CRM250117C001850002023-02-03 1:59PM EST185.0032.9032.2533.40+2.26+7.38%14940.85%
CRM250117C001900002023-02-02 11:56AM EST190.0033.1130.0531.300.00-1856640.36%
CRM250117C001950002023-01-27 1:26PM EST195.0026.0528.0529.300.00-98039.90%
CRM250117C002000002023-02-03 2:27PM EST200.0026.6526.0527.30-2.10-7.30%61,11839.35%
CRM250117C002100002023-02-03 9:30AM EST210.0022.3522.7023.50-1.58-6.60%1929138.22%
CRM250117C002200002023-02-03 1:24PM EST220.0019.9519.0020.30-1.05-5.00%1,1558637.40%
CRM250117C002300002023-02-02 9:30AM EST230.0019.0516.7517.500.00-117236.70%
CRM250117C002400002023-02-03 11:16AM EST240.0015.8814.3015.15-0.62-3.76%11,01436.19%
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
CRM250117P000650002023-02-03 3:16PM EST65.001.451.251.50+0.01+0.69%1014443.70%
CRM250117P000700002023-02-03 3:37PM EST70.001.851.622.11+0.12+6.94%416243.95%
CRM250117P000750002023-02-03 11:02AM EST75.002.161.972.54+0.01+0.47%23042.87%
CRM250117P000800002023-02-03 11:02AM EST80.002.602.422.92+0.05+1.96%46441.44%
CRM250117P000850002023-02-03 11:02AM EST85.003.122.973.40+0.10+3.31%14340.30%
CRM250117P000900002023-02-02 3:23PM EST90.003.633.554.000.00-231239.39%
CRM250117P000950002023-02-02 3:24PM EST95.004.224.204.650.00-810838.48%
CRM250117P001000002023-02-02 10:07AM EST100.005.004.905.400.00-235537.67%
CRM250117P001050002023-01-31 3:53PM EST105.006.205.706.200.00-111736.82%
CRM250117P001100002023-02-02 11:27AM EST110.006.456.607.100.00-26136.04%
CRM250117P001150002023-02-02 9:57AM EST115.007.557.558.100.00-111035.31%
CRM250117P001200002023-02-03 2:44PM EST120.008.838.609.15+0.12+1.38%114634.52%
CRM250117P001250002023-02-02 1:57PM EST125.009.259.8010.300.00-519233.77%
CRM250117P001300002023-02-01 3:03PM EST130.0011.1711.1011.600.00-71,38733.11%
CRM250117P001350002023-02-02 1:35PM EST135.0011.7012.4512.950.00-738932.39%
CRM250117P001400002023-02-02 1:35PM EST140.0013.0614.0014.450.00-938431.74%
CRM250117P001450002023-02-02 12:28PM EST145.0014.8015.6516.000.00-214031.02%
CRM250117P001500002023-02-02 10:17AM EST150.0017.0017.4017.750.00-21,01330.43%
CRM250117P001550002023-02-01 3:47PM EST155.0019.1019.2019.800.00-146430.04%
CRM250117P001600002023-02-02 10:32AM EST160.0020.3021.1521.500.00-117029.11%
CRM250117P001650002023-02-03 12:36PM EST165.0022.9523.2523.90+1.15+5.28%5056628.84%
CRM250117P001700002023-02-03 1:27PM EST170.0025.8025.4526.40+1.13+4.58%1518428.52%
CRM250117P001750002023-01-27 10:53AM EST175.0030.8027.7528.900.00-26828.06%
CRM250117P001800002023-02-02 2:53PM EST180.0029.4530.2530.900.00-1618126.93%
CRM250117P001850002023-02-01 10:47AM EST185.0034.8032.8533.450.00-69826.25%
CRM250117P001900002023-01-10 9:51AM EST190.0050.5035.6036.500.00-23625.95%
CRM250117P001950002023-02-02 3:08PM EST195.0037.2538.4539.350.00-34425.29%
CRM250117P002000002023-02-03 12:36PM EST200.0040.9541.5042.45+0.58+1.44%118324.74%
CRM250117P002100002023-01-27 10:51AM EST210.0052.3548.0049.300.00-169923.92%
CRM250117P002200002023-02-03 2:52PM EST220.0055.4554.9556.70-3.60-6.10%5342123.14%
CRM250117P002300002023-01-06 12:29PM EST230.0090.6562.5564.100.00-1121.67%
CRM250117P002400002023-02-03 2:36PM EST240.0071.1570.7572.25+0.30+0.42%585020.46%