香港股市 將在 2 小時 45 分鐘 開市

Salesforce, Inc. (CRM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
287.07+1.46 (+0.51%)
收市:04:00PM EDT
285.33 -1.74 (-0.61%)
收市後: 06:43PM EDT
價內期權
認購期權範圍2024年5月24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
CRM240524C001700002024-05-13 3:01PM EDT170.00107.32115.00119.200.00-19159.38%
CRM240524C002000002024-05-15 12:00PM EDT200.0084.1385.0089.200.00-12112.50%
CRM240524C002100002024-05-20 3:51PM EDT210.0076.9575.0079.20+10.74+16.22%1198.83%
CRM240524C002200002024-05-15 1:34PM EDT220.0067.0065.0069.400.00-13101.56%
CRM240524C002300002024-05-08 11:03AM EDT230.0049.9555.6558.300.00-23129.25%
CRM240524C002350002024-05-09 12:52PM EDT235.0040.1550.0054.300.00-1174.02%
CRM240524C002400002024-04-30 2:22PM EDT240.0032.7345.0049.200.00-2059.38%
CRM240524C002500002024-05-17 1:25PM EDT250.0037.2335.5538.450.00-13392.41%
CRM240524C002550002024-05-20 11:35AM EDT255.0032.9830.8033.30+0.07+0.21%1479.81%
CRM240524C002575002024-05-16 10:10AM EDT257.5029.0028.2031.000.00--1678.17%
CRM240524C002600002024-05-17 3:24PM EDT260.0026.4726.2028.400.00-49371.56%
CRM240524C002625002024-05-15 10:37AM EDT262.5021.2523.1026.000.00-4668.02%
CRM240524C002650002024-05-17 2:48PM EDT265.0020.8320.8523.500.00-33462.89%
CRM240524C002675002024-05-20 1:06PM EDT267.5020.1218.8020.75+0.80+4.14%59154.27%
CRM240524C002700002024-05-17 2:00PM EDT270.0017.0016.6518.30+0.09+0.53%134449.88%
CRM240524C002725002024-05-20 9:54AM EDT272.5014.5814.2016.55+0.16+1.11%222953.39%
CRM240524C002750002024-05-20 1:53PM EDT275.0012.4012.1513.30+0.39+3.25%2159839.43%
CRM240524C002775002024-05-20 1:32PM EDT277.5010.229.9011.35+1.48+16.93%122439.69%
CRM240524C002800002024-05-20 1:36PM EDT280.008.007.809.40+0.27+3.49%4641738.56%
CRM240524C002825002024-05-20 2:34PM EDT282.506.155.956.35+0.35+6.03%8847527.19%
CRM240524C002850002024-05-20 3:57PM EDT285.004.324.354.55+0.45+11.63%11752725.57%
CRM240524C002875002024-05-20 3:57PM EDT287.503.002.933.10+0.32+11.94%23434624.68%
CRM240524C002900002024-05-20 3:59PM EDT290.001.951.902.01+0.08+4.28%53196824.26%
CRM240524C002925002024-05-20 3:57PM EDT292.501.151.111.27+0.02+1.77%8729924.38%
CRM240524C002950002024-05-20 3:41PM EDT295.000.670.640.71-0.03-4.29%17154123.88%
CRM240524C002975002024-05-20 3:57PM EDT297.500.400.370.47-0.03-6.98%86417225.15%
CRM240524C003000002024-05-20 3:57PM EDT300.000.230.210.25-0.02-8.00%45678125.05%
CRM240524C003050002024-05-20 1:22PM EDT305.000.070.070.11-0.02-22.22%22811627.49%
CRM240524C003100002024-05-20 1:54PM EDT310.000.040.030.06-0.03-42.86%3273730.47%
CRM240524C003150002024-05-20 1:57PM EDT315.000.040.040.050.00-1857134.96%
CRM240524C003200002024-05-17 2:33PM EDT320.000.050.000.10+0.04+400.00%54344.14%
CRM240524C003250002024-05-17 1:53PM EDT325.000.030.002.010.00-3015475.98%
CRM240524C003300002024-05-20 10:12AM EDT330.000.020.000.04-0.02-50.00%12448.44%
CRM240524C003350002024-05-16 3:03PM EDT335.000.010.001.690.00-3985.99%
CRM240524C003400002024-05-15 11:44AM EDT340.000.040.001.700.00-1692.33%
CRM240524C003450002024-05-14 9:52AM EDT345.000.010.000.710.00-3783.40%
CRM240524C003500002024-05-20 10:05AM EDT350.000.010.002.14-0.16-94.12%43109.52%
CRM240524C003700002024-05-20 10:22AM EDT370.000.010.001.82-0.25-96.15%231128.17%
CRM240524C003800002024-05-17 2:44PM EDT380.000.010.000.020.00-10010078.13%
CRM240524C003900002024-05-16 2:36PM EDT390.000.050.000.05+0.04+400.00%107292.58%
認沽盤範圍2024年5月24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
CRM240524P001550002024-04-26 10:47AM EDT155.001.150.002.120.00-44294.63%
CRM240524P001600002024-05-09 12:46PM EDT160.000.090.000.020.00-24159.38%
CRM240524P001750002024-05-14 10:44AM EDT175.000.010.002.130.00--1243.75%
CRM240524P001800002024-05-14 10:44AM EDT180.000.010.002.130.00--6231.79%
CRM240524P002100002024-05-17 11:32AM EDT210.000.050.001.870.00-1014161.13%
CRM240524P002200002024-05-20 9:46AM EDT220.000.010.000.63-0.09-90.00%212115.63%
CRM240524P002250002024-05-20 11:31AM EDT225.000.010.000.98-0.09-90.00%52115.63%
CRM240524P002300002024-05-20 3:27PM EDT230.000.010.010.03-0.02-66.67%422469.53%
CRM240524P002350002024-05-20 9:32AM EDT235.000.030.001.70-0.01-25.00%160109.62%
CRM240524P002400002024-05-20 1:08PM EDT240.000.030.010.05-0.07-70.00%2618759.77%
CRM240524P002450002024-05-17 2:42PM EDT245.000.090.000.150.00-14828059.77%
CRM240524P002500002024-05-20 1:38PM EDT250.000.030.030.08-0.01-25.00%824850.98%
CRM240524P002525002024-05-15 12:36PM EDT252.500.050.000.270.00-176854.10%
CRM240524P002550002024-05-20 2:08PM EDT255.000.030.000.58-0.03-50.00%2927057.62%
CRM240524P002575002024-05-20 10:21AM EDT257.500.060.020.10-0.01-14.29%18544.82%
CRM240524P002600002024-05-20 2:35PM EDT260.000.060.040.07-0.01-14.29%15542039.26%
CRM240524P002625002024-05-20 3:54PM EDT262.500.050.050.06-0.04-44.44%915335.16%
CRM240524P002650002024-05-20 12:24PM EDT265.000.070.050.10-0.06-46.15%4224334.57%
CRM240524P002675002024-05-20 12:34PM EDT267.500.100.050.12-0.05-33.33%3024232.03%
CRM240524P002700002024-05-20 3:24PM EDT270.000.130.130.15-0.09-40.91%11428229.69%
CRM240524P002725002024-05-20 3:46PM EDT272.500.190.180.25-0.16-45.71%38066128.81%
CRM240524P002750002024-05-20 3:46PM EDT275.000.300.270.32-0.25-45.45%13952826.29%
CRM240524P002775002024-05-20 3:25PM EDT277.500.480.430.51-0.44-47.83%13944025.10%
CRM240524P002800002024-05-20 3:54PM EDT280.000.780.770.83-0.61-43.88%12842524.15%
CRM240524P002825002024-05-20 3:43PM EDT282.501.301.231.31-0.62-32.29%19881223.07%
CRM240524P002850002024-05-20 3:54PM EDT285.002.101.962.08-1.15-35.38%31024822.49%
CRM240524P002875002024-05-20 3:59PM EDT287.503.303.003.25-1.20-26.67%5119022.60%
CRM240524P002900002024-05-20 2:30PM EDT290.004.734.404.65-0.92-16.28%2912721.95%
CRM240524P002925002024-05-20 3:59PM EDT292.506.456.156.60-0.55-7.86%105323.46%
CRM240524P002950002024-05-20 11:31AM EDT295.008.108.208.80-1.10-11.96%12425.71%
CRM240524P002975002024-05-16 9:35AM EDT297.5010.959.3511.400.00-12031.69%
CRM240524P003000002024-05-16 12:30PM EDT300.0014.5012.4014.600.00-31944.26%
CRM240524P003050002024-04-30 11:35AM EDT305.0032.9717.1519.450.00-1152.09%
CRM240524P003100002024-05-13 2:44PM EDT310.0032.5522.2524.700.00-1063.99%
CRM240524P003150002024-05-14 10:03AM EDT315.0036.6426.3529.150.00-1164.84%
CRM240524P003200002024-04-15 2:55PM EDT320.0046.4731.3033.400.00-1057.81%
CRM240524P003250002024-04-15 2:26PM EDT325.0050.3136.3038.400.00-2064.16%
CRM240524P003300002024-04-05 2:28PM EDT330.0029.7654.0058.700.00-10210.13%