CRM - Salesforce, Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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
CRM230609C001050002023-06-02 3:15PM EDT105.00107.000.000.000.00-210.00%
CRM230609C001300002023-05-22 10:36AM EDT130.0082.600.000.000.00--10.00%
CRM230609C001350002023-05-25 11:01AM EDT135.0074.970.000.000.00--20.00%
CRM230609C001400002023-06-01 11:11AM EDT140.0072.560.000.000.00-270.00%
CRM230609C001450002023-05-23 1:37PM EDT145.0063.350.000.000.00--10.00%
CRM230609C001500002023-06-06 3:26PM EDT150.0062.740.000.000.00-120.00%
CRM230609C001550002023-05-12 12:39PM EDT155.0046.660.000.000.00--20.00%
CRM230609C001600002023-05-18 3:22PM EDT160.0053.830.000.000.00-230.00%
CRM230609C001650002023-06-01 3:35PM EDT165.0048.360.000.000.00-220.00%
CRM230609C001675002023-06-01 9:41AM EDT167.5044.920.000.000.00--20.00%
CRM230609C001700002023-06-06 12:13PM EDT170.0041.800.000.000.00-14550.00%
CRM230609C001725002023-06-02 12:59PM EDT172.5039.880.000.000.00-110.00%
CRM230609C001750002023-06-06 11:15AM EDT175.0036.030.000.000.00-1250.00%
CRM230609C001800002023-06-06 12:11PM EDT180.0031.650.000.000.00-6140.00%
CRM230609C001825002023-05-26 10:44AM EDT182.5034.500.000.000.00-110.00%
CRM230609C001850002023-06-06 10:05AM EDT185.0025.050.000.000.00-1380.00%
CRM230609C001875002023-06-06 12:18PM EDT187.5024.250.000.000.00-2180.00%
CRM230609C001900002023-06-06 11:19AM EDT190.0021.010.000.000.00-11540.00%
CRM230609C001925002023-06-05 11:24AM EDT192.5015.150.000.000.00-2350.00%
CRM230609C001950002023-06-05 10:25AM EDT195.0013.620.000.000.00-45790.00%
CRM230609C001975002023-06-05 12:55PM EDT197.5014.000.000.000.00-11510.00%
CRM230609C002000002023-06-06 3:58PM EDT200.0013.110.000.000.00-284800.00%
CRM230609C002025002023-06-06 3:48PM EDT202.5010.700.000.000.00-8680.00%
CRM230609C002050002023-06-06 3:49PM EDT205.008.300.000.000.00-1304630.00%
CRM230609C002075002023-06-06 3:59PM EDT207.505.880.000.000.00-2405750.00%
CRM230609C002100002023-06-06 3:59PM EDT210.004.000.000.000.00-1,3022,9020.00%
CRM230609C002125002023-06-06 3:59PM EDT212.502.350.000.000.00-2,5262,8180.00%
CRM230609C002150002023-06-06 3:59PM EDT215.001.250.000.000.00-4,8233,5150.00%
CRM230609C002175002023-06-06 3:56PM EDT217.500.650.000.000.00-9591,7673.13%
CRM230609C002200002023-06-06 3:59PM EDT220.000.340.000.000.00-2,2363,3246.25%
CRM230609C002225002023-06-06 3:58PM EDT222.500.190.000.000.00-3811,3896.25%
CRM230609C002250002023-06-06 3:56PM EDT225.000.120.000.000.00-3342,12412.50%
CRM230609C002275002023-06-06 3:53PM EDT227.500.070.000.000.00-7732212.50%
CRM230609C002300002023-06-06 3:50PM EDT230.000.060.000.000.00-5151,17712.50%
CRM230609C002325002023-06-06 3:45PM EDT232.500.040.000.000.00-13318725.00%
CRM230609C002350002023-06-06 3:21PM EDT235.000.020.000.000.00-6496825.00%
CRM230609C002375002023-06-06 3:55PM EDT237.500.010.000.000.00-332225.00%
CRM230609C002400002023-06-06 2:54PM EDT240.000.010.000.000.00-471,37425.00%
CRM230609C002425002023-06-06 2:30PM EDT242.500.010.000.000.00-8737625.00%
CRM230609C002450002023-06-06 3:37PM EDT245.000.010.000.000.00-1187725.00%
CRM230609C002475002023-06-05 1:28PM EDT247.500.020.000.000.00-212025.00%
CRM230609C002500002023-06-06 2:14PM EDT250.000.010.000.000.00-21,77225.00%
CRM230609C002525002023-06-02 2:11PM EDT252.500.030.000.000.00-535550.00%
CRM230609C002550002023-06-06 10:17AM EDT255.000.010.000.000.00-295750.00%
CRM230609C002575002023-06-05 12:49PM EDT257.500.010.000.000.00-27250.00%
CRM230609C002600002023-06-06 12:07PM EDT260.000.010.000.000.00-1096650.00%
CRM230609C002625002023-06-01 3:32PM EDT262.500.040.000.000.00--17250.00%
CRM230609C002650002023-06-05 3:20PM EDT265.000.010.000.000.00-543450.00%
CRM230609C002675002023-06-01 3:25PM EDT267.500.020.000.000.00--3050.00%
CRM230609C002700002023-06-06 3:41PM EDT270.000.020.000.000.00-41,25850.00%
CRM230609C002725002023-06-01 11:46AM EDT272.500.010.000.000.00--9550.00%
CRM230609C002750002023-06-06 3:41PM EDT275.000.010.000.000.00-41,02550.00%
CRM230609C002775002023-06-02 2:50PM EDT277.500.010.000.000.00-310650.00%
CRM230609C002800002023-06-06 9:30AM EDT280.000.010.000.000.00-144850.00%
CRM230609C002825002023-06-01 3:38PM EDT282.500.010.000.000.00--750.00%
CRM230609C002850002023-06-06 11:21AM EDT285.000.010.000.000.00-198750.00%
CRM230609C002875002023-06-01 10:17AM EDT287.500.030.000.000.00--1150.00%
CRM230609C002900002023-06-01 9:52AM EDT290.000.010.000.000.00--22350.00%
CRM230609C002950002023-06-01 9:30AM EDT295.000.010.000.000.00--1650.00%
CRM230609C003000002023-06-01 3:08PM EDT300.000.010.000.000.00--19850.00%
CRM230609C003050002023-06-02 2:50PM EDT305.000.010.000.000.00-31650.00%
CRM230609C003100002023-06-01 10:59AM EDT310.000.010.000.000.00--1350.00%
CRM230609C003150002023-05-31 3:58PM EDT315.000.430.000.000.00--1650.00%
CRM230609C003200002023-06-01 9:48AM EDT320.000.010.000.000.00--3950.00%
CRM230609C003250002023-05-31 3:56PM EDT325.000.240.000.000.00--450.00%
CRM230609C003300002023-06-01 10:17AM EDT330.000.050.000.000.00--21150.00%
認沽盤範圍2023年6月9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
CRM230609P001150002023-05-31 3:12PM EDT115.000.010.000.000.00--1150.00%
CRM230609P001200002023-05-31 11:16AM EDT120.000.030.000.000.00--150.00%
CRM230609P001250002023-05-31 3:59PM EDT125.000.020.000.000.00-1450.00%
CRM230609P001300002023-05-31 3:12PM EDT130.000.020.000.000.00-363850.00%
CRM230609P001350002023-05-31 3:38PM EDT135.000.040.000.000.00-12050.00%
CRM230609P001400002023-06-01 11:33AM EDT140.000.010.000.000.00-21250.00%
CRM230609P001450002023-06-05 10:07AM EDT145.000.010.000.000.00-121350.00%
CRM230609P001500002023-06-01 9:33AM EDT150.000.020.000.000.00-25650.00%
CRM230609P001525002023-06-05 10:10AM EDT152.500.010.000.000.00-111250.00%
CRM230609P001550002023-06-05 11:17AM EDT155.000.010.000.000.00-1518650.00%
CRM230609P001575002023-05-31 3:48PM EDT157.500.130.000.000.00--350.00%
CRM230609P001600002023-06-01 3:49PM EDT160.000.010.000.000.00-1714650.00%
CRM230609P001625002023-06-01 3:08PM EDT162.500.020.000.000.00--1450.00%
CRM230609P001650002023-06-05 9:54AM EDT165.000.010.000.000.00-113050.00%
CRM230609P001675002023-06-05 11:45AM EDT167.500.020.000.000.00-24050.00%
CRM230609P001700002023-06-06 11:40AM EDT170.000.010.000.000.00-3018250.00%
CRM230609P001725002023-06-01 3:04PM EDT172.500.030.000.000.00--3050.00%
CRM230609P001750002023-06-06 12:56PM EDT175.000.010.000.000.00-1119750.00%
CRM230609P001775002023-06-06 12:08PM EDT177.500.010.000.000.00-14950.00%
CRM230609P001800002023-06-06 12:58PM EDT180.000.010.000.000.00-101,02450.00%
CRM230609P001825002023-06-06 12:55PM EDT182.500.020.000.000.00-422650.00%
CRM230609P001850002023-06-06 3:52PM EDT185.000.010.000.000.00-1088750.00%
CRM230609P001875002023-06-06 2:31PM EDT187.500.030.000.000.00-1629125.00%
CRM230609P001900002023-06-06 3:11PM EDT190.000.020.000.000.00-5184925.00%
CRM230609P001925002023-06-06 3:43PM EDT192.500.020.000.000.00-13250025.00%
CRM230609P001950002023-06-06 3:43PM EDT195.000.030.000.000.00-7489125.00%
CRM230609P001975002023-06-06 3:57PM EDT197.500.050.000.000.00-26478825.00%
CRM230609P002000002023-06-06 3:46PM EDT200.000.060.000.000.00-7051,58125.00%
CRM230609P002025002023-06-06 3:56PM EDT202.500.120.000.000.00-3982,35612.50%
CRM230609P002050002023-06-06 3:59PM EDT205.000.230.000.000.00-6991,60112.50%
CRM230609P002075002023-06-06 3:59PM EDT207.500.460.000.000.00-43192012.50%
CRM230609P002100002023-06-06 3:59PM EDT210.000.950.000.000.00-6701,8626.25%
CRM230609P002125002023-06-06 3:57PM EDT212.501.800.000.000.00-2186946.25%
CRM230609P002150002023-06-06 3:46PM EDT215.003.060.000.000.00-877671.56%
CRM230609P002175002023-06-06 2:01PM EDT217.505.910.000.000.00-712570.00%
CRM230609P002200002023-06-06 3:59PM EDT220.007.330.000.000.00-742160.00%
CRM230609P002225002023-06-06 12:14PM EDT222.5010.860.000.000.00-10590.00%
CRM230609P002250002023-06-05 10:55AM EDT225.0017.170.000.000.00-21220.00%
CRM230609P002275002023-06-05 10:25AM EDT227.5019.200.000.000.00-3220.00%
CRM230609P002300002023-06-06 12:10PM EDT230.0018.450.000.000.00-370.00%
CRM230609P002325002023-06-01 10:30AM EDT232.5018.460.000.000.00--70.00%
CRM230609P002350002023-06-01 10:19AM EDT235.0022.890.000.000.00-100.00%
CRM230609P002375002023-06-02 10:50AM EDT237.5025.400.000.000.00-300.00%
CRM230609P002400002023-06-02 1:31PM EDT240.0028.400.000.000.00-300.00%
CRM230609P002425002023-06-01 11:30AM EDT242.5030.550.000.000.00--00.00%
CRM230609P002450002023-06-01 9:32AM EDT245.0037.700.000.000.00-100.00%
CRM230609P002500002023-06-01 10:15AM EDT250.0037.120.000.000.00-400.00%
CRM230609P002525002023-05-31 10:47AM EDT252.5036.400.000.000.00--00.00%
CRM230609P002550002023-06-02 9:30AM EDT255.0041.460.000.000.00-800.00%
CRM230609P002600002023-05-31 9:38AM EDT260.0041.600.000.000.00-100.00%
CRM230609P002625002023-06-01 10:17AM EDT262.5050.550.000.000.00--00.00%
CRM230609P002650002023-06-01 10:17AM EDT265.0053.110.000.000.00-100.00%
CRM230609P002700002023-05-30 2:29PM EDT270.0052.650.000.000.00-200.00%
CRM230609P002750002023-05-26 1:57PM EDT275.0059.800.000.000.00-200.00%
CRM230609P002850002023-05-30 12:27PM EDT285.0068.450.000.000.00--00.00%