Salesforce, Inc. (CRM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 03:55PM EDT。
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 | 51.35 | 52.20 | 0.00 | - | - | 1 | 204.30% |
| CRM220930C00100000 | 2022-09-21 12:19PM EDT | 100.00 | 51.20 | 46.50 | 47.20 | 0.00 | - | 1 | 2 | 128.13% |
| CRM220930C00115000 | 2022-09-16 10:28AM EDT | 115.00 | 36.00 | 31.70 | 32.40 | 0.00 | - | - | 1 | 114.06% |
| CRM220930C00120000 | 2022-09-13 10:15AM EDT | 120.00 | 40.35 | 26.45 | 27.40 | 0.00 | - | 1 | 1 | 85.16% |
| CRM220930C00130000 | 2022-09-23 3:49PM EDT | 130.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | 2 | 12 | 57.42% |
| CRM220930C00134000 | 2022-09-23 3:21PM EDT | 134.00 | 12.90 | 12.75 | 13.45 | 0.00 | - | 2 | 2 | 53.42% |
| CRM220930C00136000 | 2022-09-23 2:01PM EDT | 136.00 | 11.10 | 11.30 | 11.55 | 0.00 | - | 4 | 4 | 57.47% |
| CRM220930C00140000 | 2022-09-26 3:17PM EDT | 140.00 | 7.90 | 7.75 | 8.05 | +0.07 | +0.89% | 19 | 35 | 51.93% |
| CRM220930C00141000 | 2022-09-26 1:51PM EDT | 141.00 | 6.60 | 6.80 | 7.30 | -4.05 | -38.03% | 3 | 2 | 50.17% |
| CRM220930C00142000 | 2022-09-26 2:21PM EDT | 142.00 | 6.30 | 6.05 | 6.35 | -0.50 | -7.35% | 1 | 10 | 50.61% |
| CRM220930C00143000 | 2022-09-26 3:17PM EDT | 143.00 | 5.60 | 5.40 | 5.65 | -0.05 | -0.88% | 9 | 10 | 50.32% |
| CRM220930C00144000 | 2022-09-26 3:19PM EDT | 144.00 | 5.10 | 4.75 | 4.95 | -0.40 | -7.27% | 6 | 261 | 49.39% |
| CRM220930C00145000 | 2022-09-26 12:50PM EDT | 145.00 | 3.78 | 4.10 | 4.40 | -1.22 | -24.40% | 16 | 101 | 50.10% |
| CRM220930C00146000 | 2022-09-26 3:05PM EDT | 146.00 | 4.00 | 3.50 | 3.80 | -0.14 | -3.38% | 53 | 92 | 49.37% |
| CRM220930C00147000 | 2022-09-26 3:25PM EDT | 147.00 | 3.21 | 3.00 | 3.35 | -0.37 | -10.34% | 95 | 117 | 50.15% |
| CRM220930C00148000 | 2022-09-26 3:34PM EDT | 148.00 | 2.59 | 2.67 | 2.91 | -0.65 | -20.06% | 140 | 145 | 50.39% |
| CRM220930C00149000 | 2022-09-26 3:21PM EDT | 149.00 | 2.40 | 2.12 | 2.31 | -0.37 | -13.36% | 116 | 71 | 47.58% |
| CRM220930C00150000 | 2022-09-26 3:33PM EDT | 150.00 | 1.92 | 1.75 | 1.98 | -0.36 | -15.79% | 431 | 396 | 48.07% |
| CRM220930C00152500 | 2022-09-26 3:36PM EDT | 152.50 | 1.20 | 1.07 | 1.14 | -0.38 | -24.05% | 520 | 863 | 46.00% |
| CRM220930C00155000 | 2022-09-26 3:34PM EDT | 155.00 | 0.69 | 0.61 | 0.65 | -0.23 | -25.00% | 711 | 722 | 45.61% |
| CRM220930C00157500 | 2022-09-26 3:30PM EDT | 157.50 | 0.34 | 0.35 | 0.38 | -0.19 | -35.85% | 318 | 628 | 46.34% |
| CRM220930C00160000 | 2022-09-26 3:37PM EDT | 160.00 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 332 | 811 | 46.29% |
| CRM220930C00162500 | 2022-09-26 3:37PM EDT | 162.50 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 110 | 203 | 47.07% |
| CRM220930C00165000 | 2022-09-26 3:33PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 284 | 608 | 48.05% |
| CRM220930C00167500 | 2022-09-26 2:14PM EDT | 167.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 9 | 192 | 50.39% |
| CRM220930C00170000 | 2022-09-26 3:13PM EDT | 170.00 | 0.02 | 0.03 | 0.03 | -0.08 | -80.00% | 157 | 786 | 53.13% |
| CRM220930C00172500 | 2022-09-26 10:03AM EDT | 172.50 | 0.05 | 0.01 | 0.03 | -0.04 | -44.44% | 41 | 121 | 54.69% |
| CRM220930C00175000 | 2022-09-26 2:17PM EDT | 175.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 51 | 862 | 57.03% |
| CRM220930C00177500 | 2022-09-26 1:45PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 52 | 61.72% |
| CRM220930C00180000 | 2022-09-26 2:17PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 35 | 331 | 62.50% |
| CRM220930C00182500 | 2022-09-20 2:56PM EDT | 182.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 69.53% |
| CRM220930C00185000 | 2022-09-26 9:38AM EDT | 185.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 175 | 70.31% |
| CRM220930C00190000 | 2022-09-22 11:02AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 446 | 78.13% |
| CRM220930C00195000 | 2022-09-23 12:12PM EDT | 195.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 51 | 97 | 84.38% |
| CRM220930C00200000 | 2022-09-22 10:18AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 156 | 84.38% |
| CRM220930C00205000 | 2022-09-07 10:11AM EDT | 205.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 101.56% |
| CRM220930C00210000 | 2022-09-26 10:11AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 62 | 107.81% |
| CRM220930C00215000 | 2022-09-12 2:12PM EDT | 215.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 114.06% |
| CRM220930C00220000 | 2022-09-09 3:19PM EDT | 220.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 201 | 120.31% |
| CRM220930C00225000 | 2022-09-06 10:15AM EDT | 225.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 126.56% |
| CRM220930C00230000 | 2022-09-09 3:19PM EDT | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 131.25% |
| CRM220930C00235000 | 2022-09-15 2:58PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 137.50% |
| CRM220930C00240000 | 2022-09-12 11:29AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 13 | 143.75% |
| CRM220930C00245000 | 2022-08-19 12:40PM EDT | 245.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 168.75% |
| CRM220930C00250000 | 2022-08-15 2:00PM EDT | 250.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 174.22% |
| CRM220930C00255000 | 2022-08-15 1:59PM EDT | 255.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 179.69% |
| CRM220930C00260000 | 2022-09-15 11:51AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 165 | 165 | 157.81% |
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 | 0.03 | 0.00 | - | - | 5 | 134.38% |
| CRM220930P00100000 | 2022-09-07 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 118.75% |
| CRM220930P00105000 | 2022-09-20 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 104.69% |
| CRM220930P00110000 | 2022-09-23 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 81.25% |
| CRM220930P00115000 | 2022-09-23 3:27PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 49 | 81.25% |
| CRM220930P00120000 | 2022-09-26 12:47PM EDT | 120.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 4 | 118 | 70.31% |
| CRM220930P00125000 | 2022-09-26 3:09PM EDT | 125.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 123 | 239 | 64.45% |
| CRM220930P00128000 | 2022-09-26 1:34PM EDT | 128.00 | 0.15 | 0.10 | 0.11 | -0.05 | -25.00% | 2 | 1 | 61.33% |
| CRM220930P00130000 | 2022-09-26 3:32PM EDT | 130.00 | 0.15 | 0.16 | 0.16 | -0.11 | -42.31% | 110 | 462 | 59.77% |
| CRM220930P00131000 | 2022-09-26 3:26PM EDT | 131.00 | 0.18 | 0.18 | 0.21 | -0.20 | -52.63% | 37 | 3 | 58.89% |
| CRM220930P00132000 | 2022-09-26 3:34PM EDT | 132.00 | 0.23 | 0.21 | 0.25 | -0.12 | -34.29% | 39 | 4 | 57.62% |
| CRM220930P00133000 | 2022-09-26 3:33PM EDT | 133.00 | 0.27 | 0.26 | 0.30 | -0.16 | -37.21% | 40 | 10 | 56.79% |
| CRM220930P00134000 | 2022-09-26 3:18PM EDT | 134.00 | 0.32 | 0.32 | 0.36 | -0.18 | -36.00% | 21 | 29 | 55.96% |
| CRM220930P00135000 | 2022-09-26 3:34PM EDT | 135.00 | 0.40 | 0.39 | 0.43 | -0.20 | -33.33% | 106 | 850 | 55.03% |
| CRM220930P00136000 | 2022-09-26 2:59PM EDT | 136.00 | 0.46 | 0.47 | 0.54 | -0.29 | -38.67% | 18 | 24 | 54.49% |
| CRM220930P00137000 | 2022-09-26 3:33PM EDT | 137.00 | 0.58 | 0.56 | 0.66 | -0.47 | -44.76% | 42 | 14 | 53.71% |
| CRM220930P00138000 | 2022-09-26 1:46PM EDT | 138.00 | 0.92 | 0.68 | 0.78 | 0.00 | - | 77 | 15 | 52.83% |
| CRM220930P00139000 | 2022-09-26 3:29PM EDT | 139.00 | 0.85 | 0.81 | 0.95 | -0.29 | -25.44% | 46 | 31 | 52.15% |
| CRM220930P00140000 | 2022-09-26 3:36PM EDT | 140.00 | 1.00 | 1.00 | 1.09 | -0.23 | -18.70% | 398 | 1,767 | 51.22% |
| CRM220930P00141000 | 2022-09-26 2:10PM EDT | 141.00 | 1.37 | 1.19 | 1.36 | -0.55 | -28.65% | 53 | 154 | 51.03% |
| CRM220930P00142000 | 2022-09-26 1:28PM EDT | 142.00 | 1.83 | 1.45 | 1.61 | +0.15 | +8.93% | 12 | 55 | 50.61% |
| CRM220930P00143000 | 2022-09-26 2:34PM EDT | 143.00 | 1.88 | 1.72 | 1.88 | -0.26 | -12.15% | 37 | 94 | 51.15% |
| CRM220930P00144000 | 2022-09-26 1:51PM EDT | 144.00 | 2.29 | 1.98 | 2.14 | -0.13 | -5.37% | 90 | 100 | 49.56% |
| CRM220930P00145000 | 2022-09-26 3:30PM EDT | 145.00 | 2.52 | 2.44 | 2.54 | -0.24 | -8.70% | 257 | 615 | 49.51% |
| CRM220930P00146000 | 2022-09-26 3:30PM EDT | 146.00 | 2.92 | 2.80 | 2.91 | -0.29 | -9.03% | 49 | 143 | 48.34% |
| CRM220930P00147000 | 2022-09-26 3:19PM EDT | 147.00 | 3.20 | 3.20 | 3.40 | -1.37 | -29.98% | 124 | 92 | 48.24% |
| CRM220930P00148000 | 2022-09-26 2:30PM EDT | 148.00 | 4.05 | 3.75 | 4.10 | -0.05 | -1.22% | 306 | 132 | 50.54% |
| CRM220930P00149000 | 2022-09-26 3:32PM EDT | 149.00 | 4.50 | 4.25 | 4.50 | -0.94 | -17.28% | 165 | 208 | 47.73% |
| CRM220930P00150000 | 2022-09-26 2:51PM EDT | 150.00 | 5.02 | 4.85 | 5.15 | -0.25 | -4.74% | 226 | 1,650 | 47.93% |
| CRM220930P00152500 | 2022-09-26 11:37AM EDT | 152.50 | 6.65 | 6.65 | 7.10 | -0.25 | -3.62% | 13 | 250 | 51.00% |
| CRM220930P00155000 | 2022-09-26 2:46PM EDT | 155.00 | 8.94 | 8.65 | 9.15 | -0.09 | -1.00% | 33 | 645 | 52.69% |
| CRM220930P00157500 | 2022-09-26 3:26PM EDT | 157.50 | 10.89 | 10.80 | 11.10 | -1.36 | -11.10% | 13 | 129 | 47.66% |
| CRM220930P00160000 | 2022-09-26 3:26PM EDT | 160.00 | 13.25 | 13.10 | 13.70 | -0.67 | -4.81% | 33 | 321 | 58.35% |
| CRM220930P00162500 | 2022-09-26 10:09AM EDT | 162.50 | 12.76 | 15.55 | 15.85 | -4.40 | -25.64% | 1 | 118 | 51.07% |
| CRM220930P00165000 | 2022-09-26 10:10AM EDT | 165.00 | 15.70 | 18.15 | 18.65 | -2.33 | -12.92% | 11 | 118 | 60.06% |
| CRM220930P00167500 | 2022-09-22 10:16AM EDT | 167.50 | 15.80 | 20.35 | 21.05 | 0.00 | - | 1 | 15 | 73.63% |
| CRM220930P00170000 | 2022-09-26 2:29PM EDT | 170.00 | 23.20 | 22.75 | 23.40 | +0.20 | +0.87% | 13 | 202 | 71.97% |
| CRM220930P00175000 | 2022-09-23 9:55AM EDT | 175.00 | 24.51 | 27.90 | 28.45 | -3.46 | -12.37% | 5 | 31 | 86.33% |
| CRM220930P00177500 | 2022-09-19 3:11PM EDT | 177.50 | 25.25 | 30.40 | 31.15 | 0.00 | - | - | 1 | 77.34% |
| CRM220930P00180000 | 2022-09-23 3:44PM EDT | 180.00 | 32.80 | 32.85 | 33.50 | 0.00 | - | 8 | 50 | 100.39% |
| CRM220930P00182500 | 2022-09-21 11:57AM EDT | 182.50 | 31.55 | 35.20 | 35.90 | 0.00 | - | 2 | 0 | 98.83% |
| CRM220930P00185000 | 2022-09-26 11:23AM EDT | 185.00 | 38.00 | 37.80 | 38.45 | +4.10 | +12.09% | 1 | 10 | 107.62% |
| CRM220930P00190000 | 2022-09-02 3:56PM EDT | 190.00 | 36.52 | 42.80 | 43.45 | 0.00 | - | 2 | 6 | 117.48% |
| CRM220930P00195000 | 2022-09-19 3:13PM EDT | 195.00 | 42.94 | 47.85 | 48.45 | 0.00 | - | 20 | 0 | 126.95% |
| CRM220930P00200000 | 2022-08-31 3:49PM EDT | 200.00 | 42.05 | 52.75 | 53.55 | 0.00 | - | 18 | 0 | 143.55% |
| CRM220930P00205000 | 2022-09-02 3:59PM EDT | 205.00 | 51.38 | 57.85 | 58.45 | 0.00 | - | 4 | 0 | 144.82% |
| CRM220930P00215000 | 2022-08-26 12:15PM EDT | 215.00 | 47.00 | 66.95 | 69.35 | 0.00 | - | 1 | 0 | 211.62% |
| CRM220930P00220000 | 2022-08-26 1:30PM EDT | 220.00 | 53.08 | 71.45 | 74.10 | 0.00 | - | 1 | 0 | 210.16% |
| CRM220930P00235000 | 2022-08-31 10:14AM EDT | 235.00 | 75.50 | 87.80 | 88.65 | 0.00 | - | 1 | 0 | 153.13% |
| CRM220930P00240000 | 2022-08-12 10:00AM EDT | 240.00 | 53.20 | 76.65 | 78.35 | 0.00 | - | - | 0 | 0.00% |
