香港股市 將在 5 小時 5 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
147.01-3.14 (-2.09%)
收市價: 04:00PM EDT
147.01 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
CRM220930C000950002022-09-21 10:46AM EDT95.0056.6551.1053.55+56.65--1180.86%
CRM220930C001000002022-09-21 12:19PM EDT100.0051.2046.4548.050.00-12155.08%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.0031.3033.100.00--1101.17%
CRM220930C001200002022-09-13 10:15AM EDT120.0040.3526.5528.550.00-11106.15%
CRM220930C001300002022-09-23 3:49PM EDT130.0017.3016.8518.65-8.64-33.31%21078.32%
CRM220930C001340002022-09-23 3:21PM EDT134.0012.9013.0514.45+12.90-2-63.87%
CRM220930C001360002022-09-23 2:01PM EDT136.0011.1011.5012.40+11.10-4-61.23%
CRM220930C001400002022-09-23 1:09PM EDT140.007.838.158.60-4.54-36.70%63353.30%
CRM220930C001410002022-09-20 2:09PM EDT141.0010.657.257.85+10.65--251.81%
CRM220930C001420002022-09-23 1:20PM EDT142.006.806.657.05+6.80-6551.90%
CRM220930C001430002022-09-23 3:26PM EDT143.005.655.906.35+5.65-5751.07%
CRM220930C001440002022-09-23 3:32PM EDT144.005.505.255.65+5.50-441650.46%
CRM220930C001450002022-09-23 3:44PM EDT145.005.004.655.00-2.38-32.25%1282550.00%
CRM220930C001460002022-09-23 3:49PM EDT146.004.144.104.35+4.14-1241051.03%
CRM220930C001470002022-09-23 3:58PM EDT147.003.583.553.85+3.58-1871851.15%
CRM220930C001480002022-09-23 3:59PM EDT148.003.242.913.30+3.24-1533150.02%
CRM220930C001490002022-09-23 3:48PM EDT149.002.772.532.84-1.83-39.78%504649.56%
CRM220930C001500002022-09-23 3:58PM EDT150.002.282.162.48-2.32-50.43%54131849.88%
CRM220930C001525002022-09-23 3:59PM EDT152.501.581.381.55-1.27-44.56%35583547.78%
CRM220930C001550002022-09-23 3:59PM EDT155.000.920.861.00-0.95-50.80%31360247.95%
CRM220930C001575002022-09-23 3:58PM EDT157.500.530.510.61-0.69-56.56%21459347.80%
CRM220930C001600002022-09-23 3:49PM EDT160.000.340.290.37-0.41-54.67%27678548.15%
CRM220930C001625002022-09-23 3:48PM EDT162.500.230.180.25-0.30-56.60%6922549.95%
CRM220930C001650002022-09-23 3:57PM EDT165.000.140.060.22-0.18-56.25%29869654.30%
CRM220930C001675002022-09-23 3:39PM EDT167.500.100.020.10-0.07-41.18%4019752.05%
CRM220930C001700002022-09-23 3:59PM EDT170.000.100.040.10-0.03-23.08%60647253.91%
CRM220930C001725002022-09-22 3:27PM EDT172.500.090.010.140.00-1312158.98%
CRM220930C001750002022-09-23 3:05PM EDT175.000.060.010.110.00-2586761.52%
CRM220930C001775002022-09-23 11:30AM EDT177.500.030.000.03-0.09-75.00%145255.47%
CRM220930C001800002022-09-23 3:44PM EDT180.000.050.010.120.00-3434170.70%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.120.00-11173.83%
CRM220930C001850002022-09-23 3:49PM EDT185.000.040.000.11-0.01-20.00%117576.95%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.060.00-544678.91%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.11+0.10+1,000.00%518091.80%
CRM220930C002000002022-09-22 10:18AM EDT200.000.020.000.030.00-315685.94%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.110.00-1204105.86%
CRM220930C002100002022-09-13 10:44AM EDT210.000.030.000.070.00-362107.03%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.090.00-124116.41%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.090.00-2201122.27%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.070.00-229125.00%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.110.00-25136.72%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.110.00-417142.58%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.110.00-1313148.05%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22153.13%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22158.59%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20164.06%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.110.00-165165168.75%
認沽盤範圍2022年9月30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
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.110.00--5140.63%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.110.00-37125.78%
CRM220930P001050002022-09-20 10:18AM EDT105.000.030.000.11+0.03--4111.33%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.05-0.02-40.00%161189.06%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.000.13-0.03-60.00%34785.94%
CRM220930P001200002022-09-23 2:51PM EDT120.000.070.010.16+0.03+75.00%687175.78%
CRM220930P001250002022-09-23 3:49PM EDT125.000.160.060.20+0.10+166.67%12932966.80%
CRM220930P001280002022-09-23 3:26PM EDT128.000.200.120.39+0.20-1-66.41%
CRM220930P001300002022-09-23 3:31PM EDT130.000.260.210.26+0.13+100.00%22740359.38%
CRM220930P001310002022-09-23 10:07AM EDT131.000.380.250.36+0.38-3-59.67%
CRM220930P001320002022-09-23 3:47PM EDT132.000.350.260.37+0.35-4-56.93%
CRM220930P001330002022-09-23 3:36PM EDT133.000.430.360.43+0.43-17-56.84%
CRM220930P001340002022-09-23 3:56PM EDT134.000.500.430.53+0.50-30-56.40%
CRM220930P001350002022-09-23 3:50PM EDT135.000.600.510.61+0.28+87.50%20287655.37%
CRM220930P001360002022-09-23 3:30PM EDT136.000.750.600.72+0.75-26-54.54%
CRM220930P001370002022-09-23 3:03PM EDT137.001.050.711.05+1.05-14-56.06%
CRM220930P001380002022-09-23 3:45PM EDT138.000.920.821.00+0.92-26-52.83%
CRM220930P001390002022-09-23 3:56PM EDT139.001.141.001.11+1.14-31-51.78%
CRM220930P001400002022-09-23 3:59PM EDT140.001.231.161.33+0.43+53.75%7691,44051.17%
CRM220930P001410002022-09-23 2:40PM EDT141.001.921.361.63+1.92-3913151.07%
CRM220930P001420002022-09-23 3:59PM EDT142.001.681.611.89+1.68-513050.51%
CRM220930P001430002022-09-23 3:32PM EDT143.002.141.822.17+2.14-546851.88%
CRM220930P001440002022-09-23 3:46PM EDT144.002.422.152.52+2.42-952851.59%
CRM220930P001450002022-09-23 3:54PM EDT145.002.762.512.91+0.95+52.49%29257851.32%
CRM220930P001460002022-09-23 3:49PM EDT146.003.212.973.25+3.21-1017949.83%
CRM220930P001470002022-09-23 2:51PM EDT147.004.573.403.65+4.57-905848.61%
CRM220930P001480002022-09-23 3:55PM EDT148.004.103.854.15+4.10-16014648.17%
CRM220930P001490002022-09-23 3:05PM EDT149.005.444.354.70+2.34+75.48%6219747.80%
CRM220930P001500002022-09-23 3:53PM EDT150.005.274.955.30+1.62+44.38%2591,77747.53%
CRM220930P001525002022-09-23 3:49PM EDT152.506.906.657.15+2.05+42.27%7923749.49%
CRM220930P001550002022-09-23 3:57PM EDT155.009.038.359.10+3.33+58.42%4564749.98%
CRM220930P001575002022-09-23 2:17PM EDT157.5012.2510.5511.25+4.82+64.87%1412851.32%
CRM220930P001600002022-09-23 2:03PM EDT160.0013.9212.9013.70+4.24+43.80%3730257.67%
CRM220930P001625002022-09-23 2:52PM EDT162.5017.1613.8016.80+4.36+34.06%412178.56%
CRM220930P001650002022-09-23 3:49PM EDT165.0018.0317.3018.60+2.83+18.62%512068.70%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.8019.6021.100.00-11575.10%
CRM220930P001700002022-09-23 3:49PM EDT170.0023.0021.8023.65+3.75+19.48%220382.86%
CRM220930P001750002022-09-23 9:55AM EDT175.0027.9727.3528.50+4.07+17.03%87689.26%
CRM220930P001775002022-09-19 3:11PM EDT177.5025.2529.7031.25+25.25--1103.81%
CRM220930P001800002022-09-23 3:44PM EDT180.0032.8032.2033.60+5.27+19.14%855104.05%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.5534.5536.100.00-20109.38%
CRM220930P001850002022-09-21 11:57AM EDT185.0033.9037.2038.650.00-210116.55%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.5242.0543.800.00-26132.47%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.9447.2048.950.00-20097.27%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.0552.1053.850.00-180153.91%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.3856.9058.800.00-40161.04%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10136.13%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10198.97%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.5086.9588.950.00-10216.50%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%