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2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210C00115000 | 2023-01-04 1:59PM EST | 115.00 | 25.75 | 55.65 | 56.65 | 0.00 | - | 2 | 1 | 151.76% |
| CRM230210C00125000 | 2023-01-04 1:51PM EST | 125.00 | 17.22 | 45.60 | 46.70 | 0.00 | - | - | 2 | 123.05% |
| CRM230210C00128000 | 2023-01-18 2:07PM EST | 128.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230210C00129000 | 2023-01-06 1:41PM EST | 129.00 | 14.20 | 41.60 | 42.80 | 0.00 | - | 1 | 3 | 118.56% |
| CRM230210C00130000 | 2023-01-06 1:41PM EST | 130.00 | 13.50 | 40.55 | 41.65 | 0.00 | - | 2 | 2 | 100.78% |
| CRM230210C00131000 | 2023-01-13 10:05AM EST | 131.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230210C00132000 | 2023-01-25 11:40AM EST | 132.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00133000 | 2023-01-19 10:33AM EST | 133.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230210C00134000 | 2023-02-03 1:42PM EST | 134.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00135000 | 2023-01-30 11:48AM EST | 135.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00136000 | 2023-01-20 9:35AM EST | 136.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRM230210C00137000 | 2023-02-02 9:50AM EST | 137.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00138000 | 2023-02-02 3:39PM EST | 138.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00139000 | 2023-01-25 9:33AM EST | 139.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRM230210C00140000 | 2023-02-03 2:59PM EST | 140.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CRM230210C00141000 | 2023-02-01 10:37AM EST | 141.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00142000 | 2023-02-03 2:36PM EST | 142.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230210C00143000 | 2023-01-27 3:56PM EST | 143.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230210C00144000 | 2023-02-03 12:25PM EST | 144.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230210C00145000 | 2023-02-03 12:21PM EST | 145.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230210C00146000 | 2023-02-02 9:47AM EST | 146.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00147000 | 2023-02-03 3:50PM EST | 147.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230210C00148000 | 2023-02-03 3:53PM EST | 148.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00149000 | 2023-02-02 2:56PM EST | 149.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210C00150000 | 2023-02-03 3:38PM EST | 150.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CRM230210C00152500 | 2023-02-03 3:13PM EST | 152.50 | 18.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRM230210C00155000 | 2023-02-03 3:48PM EST | 155.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CRM230210C00157500 | 2023-02-03 12:58PM EST | 157.50 | 14.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230210C00160000 | 2023-02-03 3:56PM EST | 160.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CRM230210C00162500 | 2023-02-03 3:36PM EST | 162.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CRM230210C00165000 | 2023-02-03 3:36PM EST | 165.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CRM230210C00167500 | 2023-02-03 3:38PM EST | 167.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CRM230210C00170000 | 2023-02-03 3:57PM EST | 170.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| CRM230210C00172500 | 2023-02-03 3:59PM EST | 172.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| CRM230210C00175000 | 2023-02-03 3:59PM EST | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 6.25% |
| CRM230210C00177500 | 2023-02-03 3:56PM EST | 177.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| CRM230210C00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 12.50% |
| CRM230210C00182500 | 2023-02-03 3:57PM EST | 182.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| CRM230210C00185000 | 2023-02-03 3:54PM EST | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| CRM230210C00187500 | 2023-02-03 3:16PM EST | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CRM230210C00190000 | 2023-02-03 3:34PM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CRM230210C00192500 | 2023-02-03 2:56PM EST | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CRM230210C00195000 | 2023-02-03 10:42AM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRM230210C00197500 | 2023-02-02 3:13PM EST | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRM230210C00200000 | 2023-02-03 12:55PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CRM230210C00205000 | 2023-02-02 12:48PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM230210P00090000 | 2023-01-05 2:00PM EST | 90.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 175.00% |
| CRM230210P00095000 | 2023-01-09 11:48AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CRM230210P00100000 | 2023-01-18 9:33AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00105000 | 2023-01-30 10:30AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM230210P00110000 | 2023-01-27 10:23AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00115000 | 2023-02-03 9:30AM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230210P00117000 | 2023-01-17 10:00AM EST | 117.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230210P00118000 | 2023-02-03 11:58AM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM230210P00119000 | 2023-01-26 10:45AM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CRM230210P00120000 | 2023-01-31 10:21AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00121000 | 2023-01-25 11:18AM EST | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00122000 | 2023-01-31 3:56PM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CRM230210P00123000 | 2023-01-26 9:45AM EST | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM230210P00124000 | 2023-01-26 10:16AM EST | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00125000 | 2023-02-02 10:39AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230210P00126000 | 2023-01-25 11:18AM EST | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00127000 | 2023-01-26 3:38PM EST | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230210P00128000 | 2023-01-30 10:03AM EST | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00129000 | 2023-01-31 3:44PM EST | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CRM230210P00130000 | 2023-02-01 12:31PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230210P00131000 | 2023-02-01 1:49PM EST | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CRM230210P00132000 | 2023-02-03 9:38AM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRM230210P00133000 | 2023-02-03 11:56AM EST | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230210P00134000 | 2023-01-31 1:17PM EST | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM230210P00135000 | 2023-02-03 1:50PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM230210P00136000 | 2023-02-03 9:38AM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00137000 | 2023-01-26 2:27PM EST | 137.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRM230210P00138000 | 2023-01-30 3:55PM EST | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRM230210P00139000 | 2023-02-03 2:04PM EST | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRM230210P00140000 | 2023-02-03 3:47PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CRM230210P00141000 | 2023-02-03 1:45PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRM230210P00142000 | 2023-02-01 2:49PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CRM230210P00143000 | 2023-02-03 11:12AM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CRM230210P00144000 | 2023-02-03 11:33AM EST | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CRM230210P00145000 | 2023-02-03 10:05AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM230210P00146000 | 2023-02-03 10:30AM EST | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRM230210P00147000 | 2023-02-02 2:38PM EST | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230210P00148000 | 2023-02-03 11:34AM EST | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CRM230210P00149000 | 2023-02-03 12:53PM EST | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRM230210P00150000 | 2023-02-03 3:53PM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| CRM230210P00152500 | 2023-02-03 2:54PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| CRM230210P00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| CRM230210P00157500 | 2023-02-03 3:57PM EST | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| CRM230210P00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| CRM230210P00162500 | 2023-02-03 3:58PM EST | 162.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| CRM230210P00165000 | 2023-02-03 3:59PM EST | 165.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 6.25% |
| CRM230210P00167500 | 2023-02-03 3:58PM EST | 167.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| CRM230210P00170000 | 2023-02-03 3:59PM EST | 170.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 1.56% |
| CRM230210P00172500 | 2023-02-03 3:59PM EST | 172.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| CRM230210P00175000 | 2023-02-03 3:58PM EST | 175.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| CRM230210P00177500 | 2023-02-03 3:54PM EST | 177.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| CRM230210P00180000 | 2023-02-03 3:54PM EST | 180.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CRM230210P00182500 | 2023-02-02 9:47AM EST | 182.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230210P00185000 | 2023-02-02 12:38PM EST | 185.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRM230210P00187500 | 2023-02-03 9:31AM EST | 187.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210P00190000 | 2023-02-02 9:48AM EST | 190.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRM230210P00197500 | 2023-02-02 11:38AM EST | 197.50 | 22.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRM230210P00200000 | 2023-02-03 11:48AM EST | 200.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRM230210P00215000 | 2023-02-03 11:48AM EST | 215.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
