Salesforce, Inc. (CRM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00095000 | 2022-09-21 10:46AM EDT | 95.00 | 56.65 | 51.10 | 53.55 | +56.65 | - | - | 1 | 180.86% |
| CRM220930C00100000 | 2022-09-21 12:19PM EDT | 100.00 | 51.20 | 46.45 | 48.05 | 0.00 | - | 1 | 2 | 155.08% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 31.30 | 33.10 | 0.00 | - | - | 1 | 101.17% |
| CRM220930C00120000 | 2022-09-13 10:15AM EDT | 120.00 | 40.35 | 26.55 | 28.55 | 0.00 | - | 1 | 1 | 106.15% |
| CRM220930C00130000 | 2022-09-23 3:49PM EDT | 130.00 | 17.30 | 16.85 | 18.65 | -8.64 | -33.31% | 2 | 10 | 78.32% |
| CRM220930C00134000 | 2022-09-23 3:21PM EDT | 134.00 | 12.90 | 13.05 | 14.45 | +12.90 | - | 2 | - | 63.87% |
| CRM220930C00136000 | 2022-09-23 2:01PM EDT | 136.00 | 11.10 | 11.50 | 12.40 | +11.10 | - | 4 | - | 61.23% |
| CRM220930C00140000 | 2022-09-23 1:09PM EDT | 140.00 | 7.83 | 8.15 | 8.60 | -4.54 | -36.70% | 6 | 33 | 53.30% |
| CRM220930C00141000 | 2022-09-20 2:09PM EDT | 141.00 | 10.65 | 7.25 | 7.85 | +10.65 | - | - | 2 | 51.81% |
| CRM220930C00142000 | 2022-09-23 1:20PM EDT | 142.00 | 6.80 | 6.65 | 7.05 | +6.80 | - | 6 | 5 | 51.90% |
| CRM220930C00143000 | 2022-09-23 3:26PM EDT | 143.00 | 5.65 | 5.90 | 6.35 | +5.65 | - | 5 | 7 | 51.07% |
| CRM220930C00144000 | 2022-09-23 3:32PM EDT | 144.00 | 5.50 | 5.25 | 5.65 | +5.50 | - | 441 | 6 | 50.46% |
| CRM220930C00145000 | 2022-09-23 3:44PM EDT | 145.00 | 5.00 | 4.65 | 5.00 | -2.38 | -32.25% | 128 | 25 | 50.00% |
| CRM220930C00146000 | 2022-09-23 3:49PM EDT | 146.00 | 4.14 | 4.10 | 4.35 | +4.14 | - | 124 | 10 | 51.03% |
| CRM220930C00147000 | 2022-09-23 3:58PM EDT | 147.00 | 3.58 | 3.55 | 3.85 | +3.58 | - | 187 | 18 | 51.15% |
| CRM220930C00148000 | 2022-09-23 3:59PM EDT | 148.00 | 3.24 | 2.91 | 3.30 | +3.24 | - | 153 | 31 | 50.02% |
| CRM220930C00149000 | 2022-09-23 3:48PM EDT | 149.00 | 2.77 | 2.53 | 2.84 | -1.83 | -39.78% | 50 | 46 | 49.56% |
| CRM220930C00150000 | 2022-09-23 3:58PM EDT | 150.00 | 2.28 | 2.16 | 2.48 | -2.32 | -50.43% | 541 | 318 | 49.88% |
| CRM220930C00152500 | 2022-09-23 3:59PM EDT | 152.50 | 1.58 | 1.38 | 1.55 | -1.27 | -44.56% | 355 | 835 | 47.78% |
| CRM220930C00155000 | 2022-09-23 3:59PM EDT | 155.00 | 0.92 | 0.86 | 1.00 | -0.95 | -50.80% | 313 | 602 | 47.95% |
| CRM220930C00157500 | 2022-09-23 3:58PM EDT | 157.50 | 0.53 | 0.51 | 0.61 | -0.69 | -56.56% | 214 | 593 | 47.80% |
| CRM220930C00160000 | 2022-09-23 3:49PM EDT | 160.00 | 0.34 | 0.29 | 0.37 | -0.41 | -54.67% | 276 | 785 | 48.15% |
| CRM220930C00162500 | 2022-09-23 3:48PM EDT | 162.50 | 0.23 | 0.18 | 0.25 | -0.30 | -56.60% | 69 | 225 | 49.95% |
| CRM220930C00165000 | 2022-09-23 3:57PM EDT | 165.00 | 0.14 | 0.06 | 0.22 | -0.18 | -56.25% | 298 | 696 | 54.30% |
| CRM220930C00167500 | 2022-09-23 3:39PM EDT | 167.50 | 0.10 | 0.02 | 0.10 | -0.07 | -41.18% | 40 | 197 | 52.05% |
| CRM220930C00170000 | 2022-09-23 3:59PM EDT | 170.00 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 606 | 472 | 53.91% |
| CRM220930C00172500 | 2022-09-22 3:27PM EDT | 172.50 | 0.09 | 0.01 | 0.14 | 0.00 | - | 13 | 121 | 58.98% |
| CRM220930C00175000 | 2022-09-23 3:05PM EDT | 175.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 25 | 867 | 61.52% |
| CRM220930C00177500 | 2022-09-23 11:30AM EDT | 177.50 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 14 | 52 | 55.47% |
| CRM220930C00180000 | 2022-09-23 3:44PM EDT | 180.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 34 | 341 | 70.70% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 73.83% |
| CRM220930C00185000 | 2022-09-23 3:49PM EDT | 185.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 1 | 175 | 76.95% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 446 | 78.91% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.11 | +0.10 | +1,000.00% | 51 | 80 | 91.80% |
| CRM220930C00200000 | 2022-09-22 10:18AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 156 | 85.94% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 204 | 105.86% |
| CRM220930C00210000 | 2022-09-13 10:44AM EDT | 210.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 62 | 107.03% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 24 | 116.41% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 201 | 122.27% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 29 | 125.00% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 136.72% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 17 | 142.58% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 13 | 13 | 148.05% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 153.13% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 158.59% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 164.06% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 165 | 165 | 168.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00095000 | 2022-08-30 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 5 | 140.63% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 125.78% |
| CRM220930P00105000 | 2022-09-20 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.11 | +0.03 | - | - | 4 | 111.33% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 16 | 11 | 89.06% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 3 | 47 | 85.94% |
| CRM220930P00120000 | 2022-09-23 2:51PM EDT | 120.00 | 0.07 | 0.01 | 0.16 | +0.03 | +75.00% | 68 | 71 | 75.78% |
| CRM220930P00125000 | 2022-09-23 3:49PM EDT | 125.00 | 0.16 | 0.06 | 0.20 | +0.10 | +166.67% | 129 | 329 | 66.80% |
| CRM220930P00128000 | 2022-09-23 3:26PM EDT | 128.00 | 0.20 | 0.12 | 0.39 | +0.20 | - | 1 | - | 66.41% |
| CRM220930P00130000 | 2022-09-23 3:31PM EDT | 130.00 | 0.26 | 0.21 | 0.26 | +0.13 | +100.00% | 227 | 403 | 59.38% |
| CRM220930P00131000 | 2022-09-23 10:07AM EDT | 131.00 | 0.38 | 0.25 | 0.36 | +0.38 | - | 3 | - | 59.67% |
| CRM220930P00132000 | 2022-09-23 3:47PM EDT | 132.00 | 0.35 | 0.26 | 0.37 | +0.35 | - | 4 | - | 56.93% |
| CRM220930P00133000 | 2022-09-23 3:36PM EDT | 133.00 | 0.43 | 0.36 | 0.43 | +0.43 | - | 17 | - | 56.84% |
| CRM220930P00134000 | 2022-09-23 3:56PM EDT | 134.00 | 0.50 | 0.43 | 0.53 | +0.50 | - | 30 | - | 56.40% |
| CRM220930P00135000 | 2022-09-23 3:50PM EDT | 135.00 | 0.60 | 0.51 | 0.61 | +0.28 | +87.50% | 202 | 876 | 55.37% |
| CRM220930P00136000 | 2022-09-23 3:30PM EDT | 136.00 | 0.75 | 0.60 | 0.72 | +0.75 | - | 26 | - | 54.54% |
| CRM220930P00137000 | 2022-09-23 3:03PM EDT | 137.00 | 1.05 | 0.71 | 1.05 | +1.05 | - | 14 | - | 56.06% |
| CRM220930P00138000 | 2022-09-23 3:45PM EDT | 138.00 | 0.92 | 0.82 | 1.00 | +0.92 | - | 26 | - | 52.83% |
| CRM220930P00139000 | 2022-09-23 3:56PM EDT | 139.00 | 1.14 | 1.00 | 1.11 | +1.14 | - | 31 | - | 51.78% |
| CRM220930P00140000 | 2022-09-23 3:59PM EDT | 140.00 | 1.23 | 1.16 | 1.33 | +0.43 | +53.75% | 769 | 1,440 | 51.17% |
| CRM220930P00141000 | 2022-09-23 2:40PM EDT | 141.00 | 1.92 | 1.36 | 1.63 | +1.92 | - | 39 | 131 | 51.07% |
| CRM220930P00142000 | 2022-09-23 3:59PM EDT | 142.00 | 1.68 | 1.61 | 1.89 | +1.68 | - | 51 | 30 | 50.51% |
| CRM220930P00143000 | 2022-09-23 3:32PM EDT | 143.00 | 2.14 | 1.82 | 2.17 | +2.14 | - | 54 | 68 | 51.88% |
| CRM220930P00144000 | 2022-09-23 3:46PM EDT | 144.00 | 2.42 | 2.15 | 2.52 | +2.42 | - | 95 | 28 | 51.59% |
| CRM220930P00145000 | 2022-09-23 3:54PM EDT | 145.00 | 2.76 | 2.51 | 2.91 | +0.95 | +52.49% | 292 | 578 | 51.32% |
| CRM220930P00146000 | 2022-09-23 3:49PM EDT | 146.00 | 3.21 | 2.97 | 3.25 | +3.21 | - | 101 | 79 | 49.83% |
| CRM220930P00147000 | 2022-09-23 2:51PM EDT | 147.00 | 4.57 | 3.40 | 3.65 | +4.57 | - | 90 | 58 | 48.61% |
| CRM220930P00148000 | 2022-09-23 3:55PM EDT | 148.00 | 4.10 | 3.85 | 4.15 | +4.10 | - | 160 | 146 | 48.17% |
| CRM220930P00149000 | 2022-09-23 3:05PM EDT | 149.00 | 5.44 | 4.35 | 4.70 | +2.34 | +75.48% | 62 | 197 | 47.80% |
| CRM220930P00150000 | 2022-09-23 3:53PM EDT | 150.00 | 5.27 | 4.95 | 5.30 | +1.62 | +44.38% | 259 | 1,777 | 47.53% |
| CRM220930P00152500 | 2022-09-23 3:49PM EDT | 152.50 | 6.90 | 6.65 | 7.15 | +2.05 | +42.27% | 79 | 237 | 49.49% |
| CRM220930P00155000 | 2022-09-23 3:57PM EDT | 155.00 | 9.03 | 8.35 | 9.10 | +3.33 | +58.42% | 45 | 647 | 49.98% |
| CRM220930P00157500 | 2022-09-23 2:17PM EDT | 157.50 | 12.25 | 10.55 | 11.25 | +4.82 | +64.87% | 14 | 128 | 51.32% |
| CRM220930P00160000 | 2022-09-23 2:03PM EDT | 160.00 | 13.92 | 12.90 | 13.70 | +4.24 | +43.80% | 37 | 302 | 57.67% |
| CRM220930P00162500 | 2022-09-23 2:52PM EDT | 162.50 | 17.16 | 13.80 | 16.80 | +4.36 | +34.06% | 4 | 121 | 78.56% |
| CRM220930P00165000 | 2022-09-23 3:49PM EDT | 165.00 | 18.03 | 17.30 | 18.60 | +2.83 | +18.62% | 5 | 120 | 68.70% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 19.60 | 21.10 | 0.00 | - | 1 | 15 | 75.10% |
| CRM220930P00170000 | 2022-09-23 3:49PM EDT | 170.00 | 23.00 | 21.80 | 23.65 | +3.75 | +19.48% | 2 | 203 | 82.86% |
| CRM220930P00175000 | 2022-09-23 9:55AM EDT | 175.00 | 27.97 | 27.35 | 28.50 | +4.07 | +17.03% | 8 | 76 | 89.26% |
| CRM220930P00177500 | 2022-09-19 3:11PM EDT | 177.50 | 25.25 | 29.70 | 31.25 | +25.25 | - | - | 1 | 103.81% |
| CRM220930P00180000 | 2022-09-23 3:44PM EDT | 180.00 | 32.80 | 32.20 | 33.60 | +5.27 | +19.14% | 8 | 55 | 104.05% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 34.55 | 36.10 | 0.00 | - | 2 | 0 | 109.38% |
| CRM220930P00185000 | 2022-09-21 11:57AM EDT | 185.00 | 33.90 | 37.20 | 38.65 | 0.00 | - | 2 | 10 | 116.55% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 42.05 | 43.80 | 0.00 | - | 2 | 6 | 132.47% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 47.20 | 48.95 | 0.00 | - | 20 | 0 | 97.27% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 52.10 | 53.85 | 0.00 | - | 18 | 0 | 153.91% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 56.90 | 58.80 | 0.00 | - | 4 | 0 | 161.04% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 136.13% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 198.97% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 86.95 | 88.95 | 0.00 | - | 1 | 0 | 216.50% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
