香港股市 將在 5 小時 35 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
146.82-0.19 (-0.13%)
市場開市。 截至 03:55PM EDT。
價內期權
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
CRM220930C000950002022-09-21 10:46AM EDT95.0056.6551.3552.200.00--1204.30%
CRM220930C001000002022-09-21 12:19PM EDT100.0051.2046.5047.200.00-12128.13%
CRM220930C001150002022-09-16 10:28AM EDT115.0036.0031.7032.400.00--1114.06%
CRM220930C001200002022-09-13 10:15AM EDT120.0040.3526.4527.400.00-1185.16%
CRM220930C001300002022-09-23 3:49PM EDT130.0017.3016.6017.300.00-21257.42%
CRM220930C001340002022-09-23 3:21PM EDT134.0012.9012.7513.450.00-2253.42%
CRM220930C001360002022-09-23 2:01PM EDT136.0011.1011.3011.550.00-4457.47%
CRM220930C001400002022-09-26 3:17PM EDT140.007.907.758.05+0.07+0.89%193551.93%
CRM220930C001410002022-09-26 1:51PM EDT141.006.606.807.30-4.05-38.03%3250.17%
CRM220930C001420002022-09-26 2:21PM EDT142.006.306.056.35-0.50-7.35%11050.61%
CRM220930C001430002022-09-26 3:17PM EDT143.005.605.405.65-0.05-0.88%91050.32%
CRM220930C001440002022-09-26 3:19PM EDT144.005.104.754.95-0.40-7.27%626149.39%
CRM220930C001450002022-09-26 12:50PM EDT145.003.784.104.40-1.22-24.40%1610150.10%
CRM220930C001460002022-09-26 3:05PM EDT146.004.003.503.80-0.14-3.38%539249.37%
CRM220930C001470002022-09-26 3:25PM EDT147.003.213.003.35-0.37-10.34%9511750.15%
CRM220930C001480002022-09-26 3:34PM EDT148.002.592.672.91-0.65-20.06%14014550.39%
CRM220930C001490002022-09-26 3:21PM EDT149.002.402.122.31-0.37-13.36%1167147.58%
CRM220930C001500002022-09-26 3:33PM EDT150.001.921.751.98-0.36-15.79%43139648.07%
CRM220930C001525002022-09-26 3:36PM EDT152.501.201.071.14-0.38-24.05%52086346.00%
CRM220930C001550002022-09-26 3:34PM EDT155.000.690.610.65-0.23-25.00%71172245.61%
CRM220930C001575002022-09-26 3:30PM EDT157.500.340.350.38-0.19-35.85%31862846.34%
CRM220930C001600002022-09-26 3:37PM EDT160.000.200.190.20-0.14-41.18%33281146.29%
CRM220930C001625002022-09-26 3:37PM EDT162.500.110.090.11-0.12-52.17%11020347.07%
CRM220930C001650002022-09-26 3:33PM EDT165.000.060.050.06-0.08-57.14%28460848.05%
CRM220930C001675002022-09-26 2:14PM EDT167.500.030.030.05-0.07-70.00%919250.39%
CRM220930C001700002022-09-26 3:13PM EDT170.000.020.030.03-0.08-80.00%15778653.13%
CRM220930C001725002022-09-26 10:03AM EDT172.500.050.010.03-0.04-44.44%4112154.69%
CRM220930C001750002022-09-26 2:17PM EDT175.000.030.010.02-0.03-50.00%5186257.03%
CRM220930C001775002022-09-26 1:45PM EDT177.500.020.000.03-0.01-33.33%85261.72%
CRM220930C001800002022-09-26 2:17PM EDT180.000.010.000.02-0.04-80.00%3533162.50%
CRM220930C001825002022-09-20 2:56PM EDT182.500.060.000.030.00-11169.53%
CRM220930C001850002022-09-26 9:38AM EDT185.000.030.000.02-0.01-25.00%117570.31%
CRM220930C001900002022-09-22 11:02AM EDT190.000.030.000.020.00-544678.13%
CRM220930C001950002022-09-23 12:12PM EDT195.000.110.000.020.00-519784.38%
CRM220930C002000002022-09-22 10:18AM EDT200.000.010.000.01-0.01-50.00%115684.38%
CRM220930C002050002022-09-07 10:11AM EDT205.000.100.000.030.00-1204101.56%
CRM220930C002100002022-09-26 10:11AM EDT210.000.020.000.03-0.01-33.33%162107.81%
CRM220930C002150002022-09-12 2:12PM EDT215.000.100.000.030.00-124114.06%
CRM220930C002200002022-09-09 3:19PM EDT220.000.080.000.030.00-2201120.31%
CRM220930C002250002022-09-06 10:15AM EDT225.000.060.000.030.00-229126.56%
CRM220930C002300002022-09-09 3:19PM EDT230.000.050.000.030.00-25131.25%
CRM220930C002350002022-09-15 2:58PM EDT235.000.020.000.030.00-417137.50%
CRM220930C002400002022-09-12 11:29AM EDT240.000.010.000.030.00-1313143.75%
CRM220930C002450002022-08-19 12:40PM EDT245.000.150.000.110.00-22168.75%
CRM220930C002500002022-08-15 2:00PM EDT250.000.220.000.110.00-22174.22%
CRM220930C002550002022-08-15 1:59PM EDT255.000.200.000.110.00-20179.69%
CRM220930C002600002022-09-15 11:51AM EDT260.000.030.000.020.00-165165157.81%
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
CRM220930P000950002022-08-30 1:29PM EDT95.000.050.000.030.00--5134.38%
CRM220930P001000002022-09-07 12:15PM EDT100.000.090.000.030.00-37118.75%
CRM220930P001050002022-09-20 10:18AM EDT105.000.030.000.030.00--4104.69%
CRM220930P001100002022-09-23 11:49AM EDT110.000.030.000.010.00-162481.25%
CRM220930P001150002022-09-23 3:27PM EDT115.000.020.010.030.00-34981.25%
CRM220930P001200002022-09-26 12:47PM EDT120.000.040.020.03-0.03-42.86%411870.31%
CRM220930P001250002022-09-26 3:09PM EDT125.000.050.050.07-0.11-68.75%12323964.45%
CRM220930P001280002022-09-26 1:34PM EDT128.000.150.100.11-0.05-25.00%2161.33%
CRM220930P001300002022-09-26 3:32PM EDT130.000.150.160.16-0.11-42.31%11046259.77%
CRM220930P001310002022-09-26 3:26PM EDT131.000.180.180.21-0.20-52.63%37358.89%
CRM220930P001320002022-09-26 3:34PM EDT132.000.230.210.25-0.12-34.29%39457.62%
CRM220930P001330002022-09-26 3:33PM EDT133.000.270.260.30-0.16-37.21%401056.79%
CRM220930P001340002022-09-26 3:18PM EDT134.000.320.320.36-0.18-36.00%212955.96%
CRM220930P001350002022-09-26 3:34PM EDT135.000.400.390.43-0.20-33.33%10685055.03%
CRM220930P001360002022-09-26 2:59PM EDT136.000.460.470.54-0.29-38.67%182454.49%
CRM220930P001370002022-09-26 3:33PM EDT137.000.580.560.66-0.47-44.76%421453.71%
CRM220930P001380002022-09-26 1:46PM EDT138.000.920.680.780.00-771552.83%
CRM220930P001390002022-09-26 3:29PM EDT139.000.850.810.95-0.29-25.44%463152.15%
CRM220930P001400002022-09-26 3:36PM EDT140.001.001.001.09-0.23-18.70%3981,76751.22%
CRM220930P001410002022-09-26 2:10PM EDT141.001.371.191.36-0.55-28.65%5315451.03%
CRM220930P001420002022-09-26 1:28PM EDT142.001.831.451.61+0.15+8.93%125550.61%
CRM220930P001430002022-09-26 2:34PM EDT143.001.881.721.88-0.26-12.15%379451.15%
CRM220930P001440002022-09-26 1:51PM EDT144.002.291.982.14-0.13-5.37%9010049.56%
CRM220930P001450002022-09-26 3:30PM EDT145.002.522.442.54-0.24-8.70%25761549.51%
CRM220930P001460002022-09-26 3:30PM EDT146.002.922.802.91-0.29-9.03%4914348.34%
CRM220930P001470002022-09-26 3:19PM EDT147.003.203.203.40-1.37-29.98%1249248.24%
CRM220930P001480002022-09-26 2:30PM EDT148.004.053.754.10-0.05-1.22%30613250.54%
CRM220930P001490002022-09-26 3:32PM EDT149.004.504.254.50-0.94-17.28%16520847.73%
CRM220930P001500002022-09-26 2:51PM EDT150.005.024.855.15-0.25-4.74%2261,65047.93%
CRM220930P001525002022-09-26 11:37AM EDT152.506.656.657.10-0.25-3.62%1325051.00%
CRM220930P001550002022-09-26 2:46PM EDT155.008.948.659.15-0.09-1.00%3364552.69%
CRM220930P001575002022-09-26 3:26PM EDT157.5010.8910.8011.10-1.36-11.10%1312947.66%
CRM220930P001600002022-09-26 3:26PM EDT160.0013.2513.1013.70-0.67-4.81%3332158.35%
CRM220930P001625002022-09-26 10:09AM EDT162.5012.7615.5515.85-4.40-25.64%111851.07%
CRM220930P001650002022-09-26 10:10AM EDT165.0015.7018.1518.65-2.33-12.92%1111860.06%
CRM220930P001675002022-09-22 10:16AM EDT167.5015.8020.3521.050.00-11573.63%
CRM220930P001700002022-09-26 2:29PM EDT170.0023.2022.7523.40+0.20+0.87%1320271.97%
CRM220930P001750002022-09-23 9:55AM EDT175.0024.5127.9028.45-3.46-12.37%53186.33%
CRM220930P001775002022-09-19 3:11PM EDT177.5025.2530.4031.150.00--177.34%
CRM220930P001800002022-09-23 3:44PM EDT180.0032.8032.8533.500.00-850100.39%
CRM220930P001825002022-09-21 11:57AM EDT182.5031.5535.2035.900.00-2098.83%
CRM220930P001850002022-09-26 11:23AM EDT185.0038.0037.8038.45+4.10+12.09%110107.62%
CRM220930P001900002022-09-02 3:56PM EDT190.0036.5242.8043.450.00-26117.48%
CRM220930P001950002022-09-19 3:13PM EDT195.0042.9447.8548.450.00-200126.95%
CRM220930P002000002022-08-31 3:49PM EDT200.0042.0552.7553.550.00-180143.55%
CRM220930P002050002022-09-02 3:59PM EDT205.0051.3857.8558.450.00-40144.82%
CRM220930P002150002022-08-26 12:15PM EDT215.0047.0066.9569.350.00-10211.62%
CRM220930P002200002022-08-26 1:30PM EDT220.0053.0871.4574.100.00-10210.16%
CRM220930P002350002022-08-31 10:14AM EDT235.0075.5087.8088.650.00-10153.13%
CRM220930P002400002022-08-12 10:00AM EDT240.0053.2076.6578.350.00--00.00%