CRM - Salesforce, Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2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
CRM230602C001000002023-05-05 10:58AM EDT100.0096.40114.85116.250.00-10268.75%
CRM230602C001400002023-05-26 3:16PM EDT140.0075.8174.8576.30+6.41+9.24%32162.89%
CRM230602C001450002023-05-23 1:37PM EDT145.0063.2169.8571.350.00-13154.30%
CRM230602C001500002023-05-19 2:04PM EDT150.0061.0064.8066.350.00-55139.45%
CRM230602C001550002023-05-15 11:00AM EDT155.0049.7859.6061.400.00-11115.63%
CRM230602C001600002023-05-19 10:14AM EDT160.0051.3054.8556.350.00-12119.92%
CRM230602C001625002023-05-25 11:11AM EDT162.5047.6052.2553.800.00--45104.88%
CRM230602C001650002023-05-25 3:07PM EDT165.0045.5050.3051.300.00-19124.32%
CRM230602C001675002023-05-25 12:47PM EDT167.5042.3747.5548.850.00--2111.91%
CRM230602C001700002023-05-26 3:54PM EDT170.0045.4045.1046.15+4.62+11.33%738100.59%
CRM230602C001725002023-05-19 1:53PM EDT172.5039.0542.5043.900.00-12100.68%
CRM230602C001750002023-05-26 2:43PM EDT175.0040.8640.4041.50+3.40+9.08%3882107.91%
CRM230602C001775002023-05-19 10:41AM EDT177.5034.6537.8539.050.00-11101.86%
CRM230602C001800002023-05-26 3:05PM EDT180.0036.2535.4536.45+7.14+24.53%174395.80%
CRM230602C001825002023-05-24 9:54AM EDT182.5025.6033.1034.350.00--499.02%
CRM230602C001850002023-05-26 9:36AM EDT185.0029.6231.0031.95+2.36+8.66%21799.37%
CRM230602C001875002023-05-26 12:53PM EDT187.5028.9328.5529.75+6.53+29.15%3396.83%
CRM230602C001900002023-05-26 3:48PM EDT190.0026.8726.8027.20+4.67+21.04%4215397.12%
CRM230602C001925002023-05-26 3:42PM EDT192.5025.0824.5025.15+4.69+23.00%32195.80%
CRM230602C001950002023-05-26 3:34PM EDT195.0022.6022.5523.00+4.39+24.11%781995.51%
CRM230602C001975002023-05-26 1:50PM EDT197.5020.3820.5020.85+3.99+24.34%41793.46%
CRM230602C002000002023-05-26 3:57PM EDT200.0018.6518.6018.95+4.04+27.65%6353193.21%
CRM230602C002025002023-05-26 3:24PM EDT202.5017.0016.7517.20+4.02+30.97%63293.09%
CRM230602C002050002023-05-26 3:50PM EDT205.0014.9015.0515.25+3.76+33.75%7942891.55%
CRM230602C002075002023-05-26 3:38PM EDT207.5013.3913.4013.80+3.62+37.05%43879192.04%
CRM230602C002100002023-05-26 3:58PM EDT210.0011.9011.9512.15+3.38+39.67%5311,60891.38%
CRM230602C002125002023-05-26 3:56PM EDT212.5010.5610.5510.75+3.06+40.80%67083391.17%
CRM230602C002150002023-05-26 3:59PM EDT215.009.409.309.45+3.09+48.97%1,3142,00091.13%
CRM230602C002175002023-05-26 3:59PM EDT217.508.158.108.30+2.70+49.54%42174890.99%
CRM230602C002200002023-05-26 3:59PM EDT220.007.157.057.25+2.55+55.43%2,1861,25091.05%
CRM230602C002225002023-05-26 3:59PM EDT222.506.106.106.30+2.11+52.88%88325491.08%
CRM230602C002250002023-05-26 3:59PM EDT225.005.405.255.40+1.95+56.52%1,15335290.86%
CRM230602C002275002023-05-26 3:59PM EDT227.504.624.554.70+1.66+56.08%12327991.52%
CRM230602C002300002023-05-26 3:59PM EDT230.004.103.854.10+1.67+68.72%90451791.80%
CRM230602C002325002023-05-26 3:57PM EDT232.503.373.303.55+1.23+57.48%10128692.36%
CRM230602C002350002023-05-26 3:57PM EDT235.002.952.873.05+1.19+67.61%20651893.14%
CRM230602C002375002023-05-26 3:52PM EDT237.502.542.442.65+1.09+75.17%14431593.77%
CRM230602C002400002023-05-26 3:58PM EDT240.002.162.082.28+0.80+58.82%41057094.34%
CRM230602C002425002023-05-26 3:58PM EDT242.501.861.791.96+0.72+63.16%9231095.09%
CRM230602C002450002023-05-26 3:57PM EDT245.001.611.521.70+0.71+78.89%64873095.83%
CRM230602C002475002023-05-26 3:59PM EDT247.501.421.301.49+0.64+82.05%11448096.83%
CRM230602C002500002023-05-26 3:59PM EDT250.001.231.191.25+0.52+73.24%74232198.05%
CRM230602C002525002023-05-26 3:52PM EDT252.501.020.951.11+0.62+155.00%1047398.34%
CRM230602C002550002023-05-26 3:58PM EDT255.000.870.800.97+0.36+70.59%10210299.12%
CRM230602C002575002023-05-26 3:35PM EDT257.500.760.700.83+0.41+117.14%1913100.00%
CRM230602C002600002023-05-26 3:59PM EDT260.000.650.610.73+0.29+80.56%208155101.17%
CRM230602C002625002023-05-26 1:57PM EDT262.500.500.520.64+0.50-1-102.05%
CRM230602C002650002023-05-26 3:49PM EDT265.000.550.430.60+0.29+111.54%4446103.42%
CRM230602C002700002023-05-26 3:58PM EDT270.000.370.320.41+0.20+117.65%24445104.00%
CRM230602C002750002023-05-26 3:59PM EDT275.000.240.220.34+0.12+100.00%154130106.06%
CRM230602C002800002023-05-26 3:57PM EDT280.000.270.190.26+0.22+440.00%24857108.69%
認沽盤範圍2023年6月2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
CRM230602P001200002023-05-10 3:26PM EDT120.000.050.000.070.00-1718184.38%
CRM230602P001250002023-04-13 2:31PM EDT125.000.070.000.110.00--1180.47%
CRM230602P001300002023-04-19 9:52AM EDT130.000.110.000.130.00-23171.88%
CRM230602P001350002023-05-22 10:26AM EDT135.000.030.000.090.00-1272153.91%
CRM230602P001400002023-05-25 10:57AM EDT140.000.060.000.080.00-194140.63%
CRM230602P001450002023-05-23 2:56PM EDT145.000.030.000.080.00-16130.47%
CRM230602P001500002023-05-26 3:54PM EDT150.000.040.000.05-0.01-20.00%1312114.06%
CRM230602P001550002023-05-26 11:42AM EDT155.000.040.010.05-0.03-42.86%1075107.03%
CRM230602P001575002023-05-26 11:57AM EDT157.500.090.000.12+0.09-1-110.55%
CRM230602P001600002023-05-26 3:53PM EDT160.000.050.030.12-0.07-58.33%41127108.20%
CRM230602P001625002023-05-26 3:54PM EDT162.500.080.030.18-0.04-33.33%1081107.81%
CRM230602P001650002023-05-26 3:49PM EDT165.000.110.030.18-0.04-26.67%98208102.73%
CRM230602P001675002023-05-26 3:48PM EDT167.500.130.070.24-0.16-55.17%636103.13%
CRM230602P001700002023-05-26 3:55PM EDT170.000.200.140.20-0.04-16.67%33411999.22%
CRM230602P001725002023-05-26 3:24PM EDT172.500.240.170.24-0.18-42.86%2002396.88%
CRM230602P001750002023-05-26 3:58PM EDT175.000.290.270.33-0.23-44.23%41347297.56%
CRM230602P001775002023-05-26 3:58PM EDT177.500.410.350.40-0.15-26.79%4269495.80%
CRM230602P001800002023-05-26 3:55PM EDT180.000.500.450.55-0.31-38.27%56651895.41%
CRM230602P001825002023-05-26 3:32PM EDT182.500.680.600.69-0.21-23.60%1109394.63%
CRM230602P001850002023-05-26 3:55PM EDT185.000.880.750.90-0.44-33.33%7337593.80%
CRM230602P001875002023-05-26 3:27PM EDT187.501.060.961.14-0.47-30.72%6916493.07%
CRM230602P001900002023-05-26 3:55PM EDT190.001.401.271.42-0.55-28.21%1861,43392.82%
CRM230602P001925002023-05-26 3:55PM EDT192.501.661.571.77-0.80-32.52%5318591.94%
CRM230602P001950002023-05-26 3:58PM EDT195.002.131.952.17-0.87-29.00%25554591.16%
CRM230602P001975002023-05-26 3:54PM EDT197.502.602.452.66-1.05-28.77%15731790.87%
CRM230602P002000002023-05-26 3:58PM EDT200.003.163.003.25-1.17-27.02%31877990.45%
CRM230602P002025002023-05-26 3:51PM EDT202.503.883.703.90-1.27-24.66%4659990.23%
CRM230602P002050002023-05-26 3:54PM EDT205.004.704.454.70-1.55-24.80%72152490.01%
CRM230602P002075002023-05-26 3:56PM EDT207.505.505.305.60-1.73-23.93%81778689.77%
CRM230602P002100002023-05-26 3:57PM EDT210.006.506.306.55-1.99-23.44%41836389.45%
CRM230602P002125002023-05-26 3:33PM EDT212.507.557.507.65-1.96-20.61%43156989.82%
CRM230602P002150002023-05-26 3:56PM EDT215.008.828.658.90-2.04-18.78%89552289.53%
CRM230602P002175002023-05-26 3:32PM EDT217.5010.1910.0010.20-2.81-21.62%1018789.40%
CRM230602P002200002023-05-26 12:43PM EDT220.0011.1511.4511.70-3.05-21.48%87389.70%
CRM230602P002225002023-05-26 3:21PM EDT222.5012.9213.0013.20-3.13-19.50%3989.44%
CRM230602P002250002023-05-26 1:24PM EDT225.0014.4914.6014.95-1.21-7.71%131289.70%
CRM230602P002275002023-05-25 12:30PM EDT227.5019.5016.4016.700.00--990.03%
CRM230602P002300002023-05-26 12:50PM EDT230.0018.1118.2018.65-4.84-21.09%141490.53%
CRM230602P002325002023-05-26 3:21PM EDT232.5020.1420.2020.50-4.21-17.29%5990.70%
CRM230602P002350002023-05-26 9:46AM EDT235.0023.6022.0522.55-2.58-9.85%31390.23%
CRM230602P002375002023-05-23 10:25AM EDT237.5029.2524.1524.700.00--1191.21%
CRM230602P002400002023-05-26 3:55PM EDT240.0026.6526.3527.05-4.30-13.89%24493.73%
CRM230602P002425002023-05-23 9:53AM EDT242.5033.6528.3029.250.00--292.41%
CRM230602P002450002023-05-25 12:17PM EDT245.0035.4030.7031.650.00--395.92%
CRM230602P002500002023-05-26 3:18PM EDT250.0035.2935.3036.10+35.29-4096.29%
CRM230602P002575002023-05-25 1:33PM EDT257.5047.4542.2043.350.00--198.54%
CRM230602P002600002023-05-26 2:26PM EDT260.0045.2044.5045.70+45.20-4096.78%
CRM230602P002625002023-05-26 1:54PM EDT262.5047.7047.0548.15+47.70-1-100.64%
CRM230602P002700002023-04-28 2:30PM EDT270.0071.8054.4555.550.00-40107.52%
CRM230602P002750002023-05-26 2:49PM EDT275.0059.4559.2560.40+59.45-20105.08%