香港股市 已收市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
185.92+12.87 (+7.44%)
收市價: 04:00PM EDT
186.50 +0.58 (+0.31%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2022年7月1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
CRM220701C001300002022-06-01 10:12AM EDT130.0051.9055.3056.800.00--1118.36%
CRM220701C001400002022-06-23 11:03AM EDT140.0031.7845.3546.900.00-32103.32%
CRM220701C001450002022-06-23 2:40PM EDT145.0027.9040.5041.950.00-4398.63%
CRM220701C001500002022-06-21 1:53PM EDT150.0018.4335.5036.600.00-32675.59%
CRM220701C001550002022-06-24 10:12AM EDT155.0027.0130.7531.55+8.46+45.61%106172.17%
CRM220701C001600002022-06-21 12:09PM EDT160.0021.6725.8026.55+12.07+125.73%110462.70%
CRM220701C001625002022-06-23 3:28PM EDT162.5011.5523.3024.150.00-102459.38%
CRM220701C001650002022-06-24 12:48PM EDT165.0018.8520.9521.60+8.94+90.21%4258555.66%
CRM220701C001675002022-06-24 3:09PM EDT167.5017.9518.5519.15+9.98+125.22%4319252.34%
CRM220701C001700002022-06-24 3:52PM EDT170.0016.8116.2016.85+10.71+175.57%16430350.83%
CRM220701C001725002022-06-24 3:52PM EDT172.5014.1413.9014.50+9.69+217.75%11824653.47%
CRM220701C001750002022-06-24 3:59PM EDT175.0011.9511.7512.30+8.55+251.47%29078950.95%
CRM220701C001775002022-06-24 3:52PM EDT177.5010.009.6510.00+7.68+331.03%13948846.02%
CRM220701C001800002022-06-24 3:53PM EDT180.007.757.758.15+6.18+393.63%5231,21045.48%
CRM220701C001825002022-06-24 3:59PM EDT182.506.156.006.40+5.04+454.05%38220944.07%
CRM220701C001850002022-06-24 3:56PM EDT185.004.704.504.85+3.98+552.78%1,60733742.70%
CRM220701C001875002022-06-24 3:58PM EDT187.503.403.353.60+2.95+655.56%65333142.11%
CRM220701C001900002022-06-24 3:59PM EDT190.002.442.312.56+2.13+687.10%94285941.37%
CRM220701C001925002022-06-24 3:59PM EDT192.501.661.571.76+1.48+822.22%28610040.82%
CRM220701C001950002022-06-24 3:57PM EDT195.001.091.031.18+0.96+738.46%57285740.58%
CRM220701C001975002022-06-24 3:59PM EDT197.500.710.660.78+0.64+914.29%2241040.65%
CRM220701C002000002022-06-24 3:59PM EDT200.000.460.430.53+0.39+557.14%18775441.36%
CRM220701C002025002022-06-24 3:56PM EDT202.500.300.270.33+0.26+650.00%36541.31%
CRM220701C002050002022-06-24 3:56PM EDT205.000.180.170.19+0.14+350.00%4911740.92%
CRM220701C002100002022-06-24 3:30PM EDT210.000.060.070.10+0.04+200.00%3327443.85%
CRM220701C002150002022-06-24 3:33PM EDT215.000.020.010.11-0.13-86.67%73051.56%
CRM220701C002200002022-06-24 3:17PM EDT220.000.010.000.05-0.04-80.00%22452.34%
CRM220701C002250002022-06-03 3:25PM EDT225.000.320.000.110.00-2958.98%
CRM220701C002300002022-06-09 9:52AM EDT230.000.140.000.120.00-52465.63%
CRM220701C002350002022-06-07 3:56PM EDT235.000.120.000.110.00--170.31%
CRM220701C002500002022-06-01 9:56AM EDT250.000.210.000.120.00-1287.11%
認沽盤範圍2022年7月1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
CRM220701P000800002022-06-10 11:54AM EDT80.000.070.000.020.00-21196.88%
CRM220701P000850002022-06-10 11:54AM EDT85.000.090.000.150.00--2225.00%
CRM220701P000900002022-06-13 10:12AM EDT90.000.090.000.150.00-12209.38%
CRM220701P000950002022-06-14 1:24PM EDT95.000.050.000.150.00-527195.31%
CRM220701P001000002022-06-16 12:14PM EDT100.000.020.000.150.00-130181.25%
CRM220701P001050002022-06-22 1:57PM EDT105.000.010.000.090.00-163158.59%
CRM220701P001100002022-06-17 3:35PM EDT110.000.080.000.090.00-30290146.88%
CRM220701P001150002022-06-16 2:17PM EDT115.000.130.000.150.00-13143.75%
CRM220701P001200002022-06-24 2:22PM EDT120.000.010.000.01-0.04-80.00%100115100.00%
CRM220701P001250002022-06-22 9:52AM EDT125.000.080.000.020.00-19426798.44%
CRM220701P001300002022-06-24 10:57AM EDT130.000.020.000.05-0.03-60.00%54396.88%
CRM220701P001350002022-06-24 2:58PM EDT135.000.020.020.08-0.03-60.00%46794.53%
CRM220701P001400002022-06-24 12:21PM EDT140.000.040.020.04-0.05-55.56%2716680.08%
CRM220701P001450002022-06-24 3:52PM EDT145.000.040.010.05-0.12-75.00%1985971.09%
CRM220701P001500002022-06-24 3:27PM EDT150.000.060.040.06-0.21-77.78%1701,41166.41%
CRM220701P001525002022-06-24 10:53AM EDT152.500.130.050.08-0.21-61.76%364863.87%
CRM220701P001550002022-06-24 3:21PM EDT155.000.090.040.17-0.38-80.85%4246463.48%
CRM220701P001575002022-06-24 2:36PM EDT157.500.100.080.18-0.52-83.87%2257260.64%
CRM220701P001600002022-06-24 3:48PM EDT160.000.150.110.21-0.73-82.95%6701,34357.62%
CRM220701P001625002022-06-24 2:55PM EDT162.500.220.150.27-1.18-84.29%4958055.27%
CRM220701P001650002022-06-24 3:58PM EDT165.000.240.230.30-1.43-85.63%17142252.39%
CRM220701P001675002022-06-24 3:54PM EDT167.500.330.320.40-1.94-85.46%9517950.24%
CRM220701P001700002022-06-24 3:59PM EDT170.000.500.470.53-2.58-83.77%41743849.07%
CRM220701P001725002022-06-24 3:54PM EDT172.500.650.650.74-3.55-84.52%1077547.36%
CRM220701P001750002022-06-24 3:59PM EDT175.000.970.931.04-4.53-82.36%31515545.83%
CRM220701P001775002022-06-24 3:59PM EDT177.501.371.321.46-6.08-81.61%178844.46%
CRM220701P001800002022-06-24 3:58PM EDT180.001.991.862.01-7.38-78.76%1,33825742.97%
CRM220701P001825002022-06-24 3:59PM EDT182.502.672.602.81-10.71-80.04%254442.31%
CRM220701P001850002022-06-24 3:59PM EDT185.003.603.603.85-12.92-78.21%2998641.92%
CRM220701P001875002022-06-24 3:51PM EDT187.504.904.705.15-23.00-82.44%56641.82%
CRM220701P001900002022-06-24 3:29PM EDT190.006.726.256.60-11.49-63.10%8715240.97%
CRM220701P001950002022-06-24 3:55PM EDT195.009.809.8510.40-16.20-62.31%231242.46%
CRM220701P002000002022-06-24 2:40PM EDT200.0015.6014.1014.95-12.71-44.90%118147.80%
CRM220701P002050002022-06-22 12:53PM EDT205.0035.6418.6519.850.00-1056.40%
CRM220701P002100002022-06-24 3:56PM EDT210.0023.7823.7024.70-25.46-51.71%1062.60%
CRM220701P002150002022-06-14 12:34PM EDT215.0051.7028.5530.050.00-1057.81%
CRM220701P002350002022-05-31 9:43AM EDT235.0072.8148.4050.500.00-1093.21%
CRM220701P002400002022-05-25 10:41AM EDT240.0079.2156.1557.550.00--0158.13%
CRM220701P002450002022-05-23 12:45PM EDT245.0084.8276.8578.050.00-20353.25%
CRM220701P002650002022-06-14 12:00PM EDT265.00100.6078.4580.050.00--0116.02%