香港股市 已收市

Salesforce, Inc. (CRM)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
164.75+0.23 (+0.14%)
收市價: 04:00PM EST
163.54 -1.21 (-0.73%)
市前: 05:57AM EST
價內期權
認購期權範圍2023年2月3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
CRM230203C001200002023-01-10 10:34AM EST120.0028.100.000.000.00-300.00%
CRM230203C001250002023-01-23 10:03AM EST125.0029.500.000.000.00-200.00%
CRM230203C001280002023-01-12 11:55AM EST128.0019.940.000.000.00-200.00%
CRM230203C001290002022-12-28 11:48AM EST129.007.1534.9036.200.00-12141.89%
CRM230203C001300002023-01-30 12:11PM EST130.0035.500.000.000.00-100.00%
CRM230203C001310002023-01-30 2:33PM EST131.0034.720.000.000.00-200.00%
CRM230203C001320002023-01-13 12:09PM EST132.0017.030.000.000.00-100.00%
CRM230203C001330002023-01-26 11:34AM EST133.0026.430.000.000.00-100.00%
CRM230203C001340002023-01-30 12:35PM EST134.0031.790.000.000.00-100.00%
CRM230203C001350002023-01-27 3:47PM EST135.0030.440.000.000.00-200.00%
CRM230203C001360002023-01-20 11:23AM EST136.0013.990.000.000.00-100.00%
CRM230203C001370002023-01-27 12:02PM EST137.0028.850.000.000.00-100.00%
CRM230203C001380002023-01-27 1:06PM EST138.0028.200.000.000.00-300.00%
CRM230203C001390002023-01-27 3:55PM EST139.0025.840.000.000.00-1200.00%
CRM230203C001400002023-01-30 9:44AM EST140.0025.040.000.000.00-6100.00%
CRM230203C001410002023-01-30 1:51PM EST141.0024.660.000.000.00-200.00%
CRM230203C001420002023-01-30 3:26PM EST142.0022.680.000.000.00-100.00%
CRM230203C001430002023-01-30 10:41AM EST143.0021.450.000.000.00-600.00%
CRM230203C001440002023-01-30 10:34AM EST144.0020.900.000.000.00-300.00%
CRM230203C001450002023-01-30 3:09PM EST145.0020.700.000.000.00-200.00%
CRM230203C001460002023-01-30 1:32PM EST146.0019.800.000.000.00-400.00%
CRM230203C001470002023-01-30 10:48AM EST147.0017.250.000.000.00-700.00%
CRM230203C001480002023-01-30 3:22PM EST148.0016.980.000.000.00-400.00%
CRM230203C001490002023-01-30 1:34PM EST149.0016.800.000.000.00-1800.00%
CRM230203C001500002023-01-30 2:18PM EST150.0016.140.000.000.00-3500.00%
CRM230203C001525002023-01-30 3:51PM EST152.5012.550.000.000.00-6600.00%
CRM230203C001550002023-01-30 3:24PM EST155.0010.340.000.000.00-8500.00%
CRM230203C001575002023-01-30 3:44PM EST157.508.350.000.000.00-7300.00%
CRM230203C001600002023-01-30 3:59PM EST160.006.290.000.000.00-14000.00%
CRM230203C001625002023-01-30 3:07PM EST162.505.090.000.000.00-17600.00%
CRM230203C001650002023-01-30 3:59PM EST165.003.160.000.000.00-96500.39%
CRM230203C001675002023-01-30 3:49PM EST167.502.120.000.000.00-1,19103.13%
CRM230203C001700002023-01-30 3:59PM EST170.001.300.000.000.00-1,59906.25%
CRM230203C001725002023-01-30 3:58PM EST172.500.750.000.000.00-636012.50%
CRM230203C001750002023-01-30 3:31PM EST175.000.410.000.000.00-642012.50%
CRM230203C001775002023-01-30 3:45PM EST177.500.260.000.000.00-192012.50%
CRM230203C001800002023-01-30 3:57PM EST180.000.130.000.000.00-339025.00%
CRM230203C001825002023-01-30 3:59PM EST182.500.090.000.000.00-187025.00%
CRM230203C001850002023-01-30 3:49PM EST185.000.040.000.000.00-133025.00%
CRM230203C001900002023-01-30 3:44PM EST190.000.010.000.000.00-11025.00%
CRM230203C001950002023-01-30 11:10AM EST195.000.010.000.000.00-252025.00%
CRM230203C002000002023-01-27 2:38PM EST200.000.010.000.000.00-27050.00%
認沽盤範圍2023年2月3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
CRM230203P000800002023-01-20 9:37AM EST80.000.010.000.000.00-1050.00%
CRM230203P000850002023-01-20 9:37AM EST85.000.010.000.000.00-1050.00%
CRM230203P000900002023-01-18 9:58AM EST90.000.010.000.000.00-1050.00%
CRM230203P000950002023-01-18 9:58AM EST95.000.010.000.000.00-1050.00%
CRM230203P001000002023-01-26 11:13AM EST100.000.010.000.000.00-1050.00%
CRM230203P001050002023-01-23 10:08AM EST105.000.010.000.000.00-16050.00%
CRM230203P001100002023-01-30 3:59PM EST110.000.010.000.000.00-10050.00%
CRM230203P001150002023-01-27 1:08PM EST115.000.010.000.000.00-1050.00%
CRM230203P001170002023-01-30 9:56AM EST117.000.010.000.000.00-5050.00%
CRM230203P001180002023-01-19 10:32AM EST118.000.110.000.000.00-10050.00%
CRM230203P001190002023-01-18 9:30AM EST119.000.080.000.000.00-4050.00%
CRM230203P001200002023-01-30 3:59PM EST120.000.030.000.000.00-10050.00%
CRM230203P001210002023-01-30 10:23AM EST121.000.010.000.000.00-3050.00%
CRM230203P001220002023-01-24 9:45AM EST122.000.030.000.000.00-1050.00%
CRM230203P001230002023-01-26 11:09AM EST123.000.010.000.000.00-1050.00%
CRM230203P001240002023-01-19 3:50PM EST124.000.170.000.000.00-1050.00%
CRM230203P001250002023-01-30 11:20AM EST125.000.010.000.000.00-2050.00%
CRM230203P001260002023-01-30 1:19PM EST126.000.010.000.000.00-1050.00%
CRM230203P001270002023-01-27 12:31PM EST127.000.010.000.000.00-5050.00%
CRM230203P001280002023-01-26 3:08PM EST128.000.020.000.000.00-21050.00%
CRM230203P001290002023-01-27 2:26PM EST129.000.010.000.000.00-2050.00%
CRM230203P001300002023-01-30 10:02AM EST130.000.010.000.000.00-1050.00%
CRM230203P001310002023-01-30 1:55PM EST131.000.020.000.000.00-1050.00%
CRM230203P001320002023-01-27 3:47PM EST132.000.030.000.000.00-1050.00%
CRM230203P001330002023-01-30 2:49PM EST133.000.010.000.000.00-12050.00%
CRM230203P001340002023-01-30 11:37AM EST134.000.020.000.000.00-4050.00%
CRM230203P001350002023-01-30 3:15PM EST135.000.010.000.000.00-31050.00%
CRM230203P001360002023-01-27 3:15PM EST136.000.030.000.000.00-18050.00%
CRM230203P001370002023-01-30 2:25PM EST137.000.020.000.000.00-6050.00%
CRM230203P001380002023-01-30 3:22PM EST138.000.030.000.000.00-1050.00%
CRM230203P001390002023-01-30 1:17PM EST139.000.030.000.000.00-3025.00%
CRM230203P001400002023-01-30 3:28PM EST140.000.030.000.000.00-37025.00%
CRM230203P001410002023-01-30 10:58AM EST141.000.050.000.000.00-141025.00%
CRM230203P001420002023-01-30 1:52PM EST142.000.040.000.000.00-50025.00%
CRM230203P001430002023-01-30 1:10PM EST143.000.050.000.000.00-30025.00%
CRM230203P001440002023-01-30 3:57PM EST144.000.060.000.000.00-52025.00%
CRM230203P001450002023-01-30 1:17PM EST145.000.070.000.000.00-28025.00%
CRM230203P001460002023-01-30 2:33PM EST146.000.080.000.000.00-24025.00%
CRM230203P001470002023-01-30 3:22PM EST147.000.100.000.000.00-161025.00%
CRM230203P001480002023-01-30 3:22PM EST148.000.130.000.000.00-178025.00%
CRM230203P001490002023-01-30 3:27PM EST149.000.160.000.000.00-85025.00%
CRM230203P001500002023-01-30 3:45PM EST150.000.170.000.000.00-594025.00%
CRM230203P001525002023-01-30 3:54PM EST152.500.290.000.000.00-481012.50%
CRM230203P001550002023-01-30 3:57PM EST155.000.480.000.000.00-468012.50%
CRM230203P001575002023-01-30 3:59PM EST157.500.830.000.000.00-248012.50%
CRM230203P001600002023-01-30 3:59PM EST160.001.390.000.000.00-1,41106.25%
CRM230203P001625002023-01-30 3:59PM EST162.502.220.000.000.00-53903.13%
CRM230203P001650002023-01-30 3:59PM EST165.003.330.000.000.00-93300.00%
CRM230203P001675002023-01-30 3:14PM EST167.504.450.000.000.00-32200.00%
CRM230203P001700002023-01-30 3:22PM EST170.006.500.000.000.00-13300.00%
CRM230203P001725002023-01-30 3:54PM EST172.508.450.000.000.00-15400.00%
CRM230203P001750002023-01-30 2:10PM EST175.009.550.000.000.00-2500.00%
CRM230203P001775002023-01-30 12:52PM EST177.5012.450.000.000.00-1500.00%
CRM230203P001800002023-01-04 11:37AM EST180.0041.000.000.000.00-100.00%
CRM230203P001850002023-01-27 3:47PM EST185.0019.750.000.000.00-600.00%
CRM230203P001900002023-01-27 12:31PM EST190.0023.900.000.000.00-100.00%
CRM230203P002000002023-01-27 3:47PM EST200.0034.720.000.000.00-600.00%