$341.72
-2.71-0.79%
가까이에: -
$341.90
0.180.05%
시간외: 7:14 PM EDT
Comments
Loading...
Salesforce (NYSE:CRM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Salesforce의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Salesforce에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price196.37Dec 17, 2024
Change
00%
Bid185.65
Ask188.45
volume0
Intrest0
Strike
155
155
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1500
Last Price-
Change
-
Bid180.7
Ask183.45
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid175.65
Ask178.45
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid170.65
Ask173.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid165.65
Ask168.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid160.65
Ask163.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price147.29Dec 03, 2024
Change
00%
Bid155.65
Ask158.5
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid150.65
Ask153.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid145.65
Ask148.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid140.7
Ask143.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid135.7
Ask138.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price122.8Dec 03, 2024
Change
00%
Bid130.7
Ask133.5
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid125.65
Ask128.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid120.7
Ask123.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid115.65
Ask118.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid110.65
Ask113.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price-
Change
-
Bid105.65
Ask108.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid100.65
Ask103.5
volume0
Intrest0
Strike
240
240
Last Price0.27Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price103.15Nov 13, 2024
Change
00%
Bid95.75
Ask98.5
volume0
Intrest1
Strike
245
245
Last Price0.28Dec 03, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price89.21Nov 14, 2024
Change
00%
Bid90.65
Ask93.5
volume0
Intrest0
Strike
250
250
Last Price0.38Nov 27, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Last Price-
Change
-
Bid85.7
Ask88.5
volume0
Intrest0
Strike
255
255
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest22
Last Price72.48Nov 27, 2024
Change
00%
Bid80.7
Ask83.5
volume0
Intrest0
Strike
260
260
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price66.2Dec 03, 2024
Change
00%
Bid75.7
Ask78.5
volume0
Intrest1
Strike
265
265
Last Price0.19Dec 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Last Price72.41Dec 23, 2024
Change
00%
Bid70.7
Ask73.5
volume0
Intrest9
Strike
270
270
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest41
Last Price79Dec 18, 2024
Change
00%
Bid65.75
Ask68.5
volume0
Intrest5
Strike
275
275
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest100
Last Price52.55Nov 27, 2024
Change
00%
Bid60.75
Ask63.5
volume0
Intrest7
Strike
280
280
Last Price0.02Dec 26, 2024
Change
0.0880%
Bid-
Ask0.1
volume1
Intrest55
Last Price57.99Dec 24, 2024
Change
00%
Bid55.7
Ask58.55
volume0
Intrest16
Strike
285
285
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Last Price-
Change
-
Bid53.2
Ask56.05
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price50.55Dec 23, 2024
Change
00%
Bid50.7
Ask53.55
volume0
Intrest7
Strike
290
290
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest43
Last Price-
Change
-
Bid48.2
Ask51.05
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask1.06
volume0
Intrest4
Last Price39.9Nov 27, 2024
Change
00%
Bid45.7
Ask48.55
volume0
Intrest1
Strike
295
295
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price-
Change
-
Bid43.2
Ask46.05
volume0
Intrest0
Strike
297.5
297.5
Last Price0.11Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest52
Last Price41.15Dec 26, 2024
Change
2.024.68%
Bid40.7
Ask43.55
volume3
Intrest11
Strike
300
300
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest497
Last Price-
Change
-
Bid38.2
Ask41.05
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price34.74Dec 23, 2024
Change
00%
Bid35.85
Ask38.5
volume0
Intrest11
Strike
305
305
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest172
Last Price-
Change
-
Bid33.25
Ask36.05
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Dec 26, 2024
Change
0.2496%
Bid-
Ask0.04
volume1
Intrest14
Last Price33.28Dec 24, 2024
Change
00%
Bid30.7
Ask33.55
volume0
Intrest44
Strike
310
310
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest157
Last Price41.46Dec 17, 2024
Change
00%
Bid28.2
Ask31.05
volume0
Intrest2
Strike
312.5
312.5
Last Price0.02Dec 26, 2024
Change
0.1487.5%
Bid-
Ask1.27
volume1
Intrest52
Last Price28.57Dec 26, 2024
Change
0.782.66%
Bid25.75
Ask28.55
volume8
Intrest49
Strike
315
315
Last Price0.03Dec 26, 2024
Change
0.0240%
Bid0.01
Ask0.06
volume1
Intrest360
Last Price-
Change
-
Bid23.25
Ask26.1
volume0
Intrest0
Strike
317.5
317.5
Last Price0.03Dec 26, 2024
Change
0.0562.5%
Bid0.02
Ask0.07
volume9
Intrest37
Last Price21.88Dec 26, 2024
Change
1.667.05%
Bid20.85
Ask23.55
volume7
Intrest80
Strike
320
320
Last Price0.12Dec 26, 2024
Change
0.08200%
Bid-
Ask0.25
volume29
Intrest321
Last Price20.94Dec 26, 2024
Change
0.612.83%
Bid18.25
Ask21.1
volume2
Intrest5
Strike
322.5
322.5
Last Price0.06Dec 26, 2024
Change
0.0250%
Bid-
Ask0.2
volume1
Intrest85
Last Price17.59Dec 26, 2024
Change
0.392.17%
Bid16
Ask18.6
volume7
Intrest63
Strike
325
325
Last Price0.04Dec 26, 2024
Change
0.0660%
Bid-
Ask0.14
volume150
Intrest365
Last Price11.85Dec 23, 2024
Change
00%
Bid13.3
Ask16.05
volume0
Intrest7
Strike
327.5
327.5
Last Price0.04Dec 26, 2024
Change
0.171.43%
Bid-
Ask0.08
volume38
Intrest238
Last Price13.65Dec 26, 2024
Change
0.725.57%
Bid10.95
Ask13.65
volume33
Intrest100
Strike
330
330
Last Price0.09Dec 26, 2024
Change
0.0430.77%
Bid-
Ask0.09
volume106
Intrest1117
Last Price10.25Dec 26, 2024
Change
2.1417.27%
Bid8.45
Ask11.2
volume2
Intrest45
Strike
332.5
332.5
Last Price0.12Dec 26, 2024
Change
0.145.45%
Bid0.08
Ask0.24
volume11
Intrest291
Last Price9.42Dec 26, 2024
Change
1.0212.14%
Bid6.25
Ask8.75
volume2
Intrest85
Strike
335
335
Last Price0.16Dec 26, 2024
Change
0.1751.52%
Bid0.17
Ask0.24
volume263
Intrest493
Last Price5Dec 26, 2024
Change
2.2531.03%
Bid3.9
Ask6.2
volume37
Intrest105
Strike
337.5
337.5
Last Price0.25Dec 26, 2024
Change
0.4564.29%
Bid0.37
Ask0.49
volume130
Intrest436
Last Price3.6Dec 26, 2024
Change
1.4528.71%
Bid2.73
Ask3.35
volume80
Intrest381
Strike
340
340
Last Price1.07Dec 26, 2024
Change
0.021.9%
Bid0.71
Ask1.26
volume289
Intrest857
Last Price1.5Dec 26, 2024
Change
2.0457.63%
Bid1.32
Ask1.66
volume202
Intrest237
Strike
342.5
342.5
Last Price1.99Dec 26, 2024
Change
0.136.13%
Bid1.81
Ask2.19
volume237
Intrest414
Last Price0.7Dec 26, 2024
Change
1.263.16%
Bid0.39
Ask0.81
volume431
Intrest309
Strike
345
345
Last Price3.82Dec 26, 2024
Change
0.7825.66%
Bid3.45
Ask4.05
volume124
Intrest913
Last Price0.39Dec 26, 2024
Change
0.8368.03%
Bid0.07
Ask0.4
volume73
Intrest310
Strike
347.5
347.5
Last Price4.83Dec 26, 2024
Change
0.122.55%
Bid4.75
Ask6.6
volume19
Intrest207
Last Price0.16Dec 26, 2024
Change
0.3669.23%
Bid0.1
Ask0.2
volume258
Intrest4449
Strike
350
350
Last Price8Dec 26, 2024
Change
1.5423.84%
Bid6.55
Ask9
volume37
Intrest476
Last Price0.11Dec 26, 2024
Change
0.1659.26%
Bid0.07
Ask0.28
volume70
Intrest938
Strike
352.5
352.5
Last Price10.42Dec 26, 2024
Change
1.5918.01%
Bid8.65
Ask11.55
volume11
Intrest315
Last Price0.08Dec 26, 2024
Change
0.0746.67%
Bid0.06
Ask0.1
volume107
Intrest1175
Strike
355
355
Last Price13.01Dec 26, 2024
Change
2.0318.49%
Bid11.8
Ask14
volume24
Intrest187
Last Price0.05Dec 26, 2024
Change
0.0758.33%
Bid0.02
Ask0.1
volume29
Intrest294
Strike
357.5
357.5
Last Price14.71Dec 26, 2024
Change
1.057.69%
Bid13.5
Ask16.55
volume3
Intrest33
Last Price0.05Dec 26, 2024
Change
0.0116.67%
Bid0.03
Ask0.07
volume50
Intrest930
Strike
360
360
Last Price16.8Dec 26, 2024
Change
1.812%
Bid15.95
Ask19.05
volume1
Intrest6
Last Price0.04Dec 26, 2024
Change
0.0233.33%
Bid0.02
Ask0.13
volume31
Intrest206
Strike
362.5
362.5
Last Price19.03Dec 23, 2024
Change
00%
Bid18.7
Ask21.55
volume0
Intrest4
Last Price0.03Dec 26, 2024
Change
0.0150%
Bid0.03
Ask0.04
volume34
Intrest464
Strike
365
365
Last Price20Dec 24, 2024
Change
00%
Bid21.25
Ask24.05
volume0
Intrest151
Last Price0.03Dec 26, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest166
Strike
367.5
367.5
Last Price-
Change
-
Bid23.55
Ask26.55
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume22
Intrest865
Strike
370
370
Last Price30.31Dec 19, 2024
Change
00%
Bid26.1
Ask29.05
volume0
Intrest4
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest25
Strike
372.5
372.5
Last Price-
Change
-
Bid28.6
Ask31.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0480%
Bid-
Ask0.15
volume2
Intrest1000
Strike
375
375
Last Price23.25Dec 16, 2024
Change
00%
Bid30.95
Ask34.05
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
0.2683.87%
Bid-
Ask0.05
volume1
Intrest71
Strike
377.5
377.5
Last Price21.95Dec 11, 2024
Change
00%
Bid33.5
Ask36.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid-
Ask0.1
volume8
Intrest1159
Strike
380
380
Last Price24.05Dec 16, 2024
Change
00%
Bid36
Ask39.05
volume0
Intrest2
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest117
Strike
382.5
382.5
Last Price26.1Dec 12, 2024
Change
00%
Bid38.5
Ask41.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid0.01
Ask0.25
volume13
Intrest219
Strike
385
385
Last Price-
Change
-
Bid41.15
Ask44.05
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest13
Strike
387.5
387.5
Last Price-
Change
-
Bid43.5
Ask46.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume16
Intrest134
Strike
390
390
Last Price47Dec 18, 2024
Change
00%
Bid45.9
Ask49.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
392.5
392.5
Last Price41.16Dec 17, 2024
Change
00%
Bid48.55
Ask51.55
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest144
Strike
395
395
Last Price-
Change
-
Bid51.05
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid53.5
Ask56.55
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
400
400
Last Price36.5Dec 04, 2024
Change
00%
Bid56
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid58.5
Ask61.55
volume0
Intrest0
Last Price0.53Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
405
405
Last Price67.25Dec 18, 2024
Change
00%
Bid61
Ask64.05
volume0
Intrest0
Last Price0.32Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
407.5
407.5
Last Price-
Change
-
Bid63.55
Ask66.55
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest61
Strike
410
410
Last Price-
Change
-
Bid66.1
Ask69.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid68.5
Ask71.55
volume0
Intrest0
Last Price0.2Dec 17, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
415
415
Last Price74.63Nov 22, 2024
Change
00%
Bid71
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid73.55
Ask76.55
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
420
420
Last Price-
Change
-
Bid76
Ask79.05
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
425
425
Last Price-
Change
-
Bid81
Ask84.05
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
430
430
Last Price67.7Dec 05, 2024
Change
00%
Bid86.05
Ask89.05
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest87
Strike
435
435
Last Price-
Change
-
Bid91.15
Ask94.05
volume0
Intrest0
Last Price0.31Dec 03, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest4
Strike
440
440
Last Price85.05Dec 09, 2024
Change
00%
Bid96
Ask99.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
445
445
Last Price99.26Dec 20, 2024
Change
00%
Bid101.05
Ask103.95
volume0
Intrest0
Last Price0.11Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
450
450
Last Price120.15Dec 03, 2024
Change
00%
Bid106.2
Ask109.05
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved