香港股市 將在 5 小時 4 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
115.54+1.11 (+0.97%)
收市:04:00PM EDT
115.35 -0.19 (-0.16%)
收市後: 04:20PM EDT
價內期權
認購期權範圍2024年4月26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
DELL240426C000600002024-04-19 12:59PM EDT60.0055.7854.4056.600.00-10374.22%
DELL240426C000700002024-04-22 11:58AM EDT70.0044.6144.9046.00-11.72-20.81%10249.61%
DELL240426C000900002024-04-17 9:30AM EDT90.0032.7924.1027.100.00-1097.66%
DELL240426C000970002024-04-22 9:47AM EDT97.0018.4018.5020.30-7.44-28.79%11124.32%
DELL240426C000980002024-04-22 11:41AM EDT98.0017.0017.5019.30-3.40-16.67%32118.95%
DELL240426C000990002024-04-19 9:30AM EDT99.0016.9016.5018.300.00-10113.57%
DELL240426C001000002024-04-22 3:21PM EDT100.0017.0914.1016.70+0.16+0.95%33118.99%
DELL240426C001010002024-04-19 1:15PM EDT101.0014.9113.1016.400.00-4071.68%
DELL240426C001020002024-04-19 3:53PM EDT102.0010.8013.4013.900.00-3059.38%
DELL240426C001030002024-04-22 1:22PM EDT103.0012.1611.3013.30+0.34+2.88%27888.48%
DELL240426C001040002024-04-08 10:30AM EDT104.0024.3011.6012.400.00--071.68%
DELL240426C001050002024-04-19 9:45AM EDT105.0013.4210.6011.900.00-14176.17%
DELL240426C001060002024-04-19 2:58PM EDT106.009.229.6011.500.00-15880.22%
DELL240426C001070002024-04-22 12:06PM EDT107.007.988.109.40-0.02-0.25%7011970.22%
DELL240426C001080002024-04-19 12:41PM EDT108.007.357.809.100.00-12766.02%
DELL240426C001090002024-04-22 12:39PM EDT109.006.306.907.20-5.67-47.37%25653.32%
DELL240426C001100002024-04-22 3:21PM EDT110.007.406.107.50+1.92+35.04%4310663.09%
DELL240426C001110002024-04-22 10:19AM EDT111.005.605.205.50+0.60+12.00%755149.76%
DELL240426C001120002024-04-22 1:42PM EDT112.004.604.504.70+0.40+9.52%283248.00%
DELL240426C001130002024-04-22 3:53PM EDT113.004.003.804.00+0.41+11.42%2660647.41%
DELL240426C001140002024-04-22 3:20PM EDT114.004.223.103.30+1.12+36.13%293845.80%
DELL240426C001150002024-04-22 2:49PM EDT115.003.502.602.70+0.99+39.44%17517644.97%
DELL240426C001160002024-04-22 3:57PM EDT116.002.152.102.25-0.10-4.44%28020245.75%
DELL240426C001170002024-04-22 3:38PM EDT117.002.051.701.80+0.18+9.63%68511045.36%
DELL240426C001180002024-04-22 3:59PM EDT118.001.401.351.45-0.10-6.67%39073545.65%
DELL240426C001190002024-04-22 3:41PM EDT119.001.251.051.15+0.05+4.17%15268345.85%
DELL240426C001200002024-04-22 3:57PM EDT120.000.870.800.90-0.08-8.42%1,1652,64046.00%
DELL240426C001210002024-04-22 3:37PM EDT121.000.700.600.70-0.10-12.50%83925546.24%
DELL240426C001220002024-04-22 3:56PM EDT122.000.500.450.55-0.27-35.06%19556946.83%
DELL240426C001230002024-04-22 3:48PM EDT123.000.390.300.40-0.20-33.90%10397246.39%
DELL240426C001240002024-04-22 3:29PM EDT124.000.350.250.35-0.05-12.50%9120548.63%
DELL240426C001250002024-04-22 3:40PM EDT125.000.230.200.25-0.12-34.29%60989448.15%
DELL240426C001260002024-04-22 1:44PM EDT126.000.150.100.20-0.10-40.00%2179349.12%
DELL240426C001270002024-04-22 3:18PM EDT127.000.160.050.15-0.09-36.00%7253449.41%
DELL240426C001280002024-04-22 2:19PM EDT128.000.150.050.150.00-11528752.64%
DELL240426C001290002024-04-22 3:51PM EDT129.000.100.050.10-0.05-33.33%62,10051.76%
DELL240426C001300002024-04-22 3:13PM EDT130.000.100.050.10-0.01-9.09%32840951.95%
DELL240426C001310002024-04-22 9:59AM EDT131.000.170.000.60+0.07+70.00%25171.48%
DELL240426C001320002024-04-22 10:45AM EDT132.000.090.000.15+0.02+28.57%225057.62%
DELL240426C001330002024-04-22 10:13AM EDT133.000.110.000.25+0.04+57.14%16865.63%
DELL240426C001340002024-04-18 9:32AM EDT134.000.100.000.450.00-15176.37%
DELL240426C001350002024-04-22 3:49PM EDT135.000.050.000.05-0.20-80.00%3034256.25%
DELL240426C001360002024-04-18 10:29AM EDT136.000.150.000.400.00-22280.47%
DELL240426C001370002024-04-18 12:54PM EDT137.000.150.000.350.00-14581.25%
DELL240426C001380002024-04-16 3:13PM EDT138.000.220.000.200.00-21176.56%
DELL240426C001390002024-04-15 11:49AM EDT139.000.250.000.300.00-21084.57%
DELL240426C001400002024-04-22 10:34AM EDT140.000.030.000.05-0.12-80.00%130167.58%
DELL240426C001410002024-04-19 3:49PM EDT141.000.050.000.300.00-14889.84%
DELL240426C001420002024-04-17 12:39PM EDT142.000.050.000.250.00-31189.65%
DELL240426C001430002024-04-16 3:07PM EDT143.000.100.000.250.00-13092.19%
DELL240426C001440002024-04-16 3:55PM EDT144.000.100.000.250.00--194.53%
DELL240426C001450002024-04-15 12:30PM EDT145.000.130.000.250.00-17697.07%
DELL240426C001500002024-04-17 3:56PM EDT150.000.060.000.100.00-418196.09%
DELL240426C001550002024-04-19 9:47AM EDT155.000.130.000.05+0.12+1,200.00%14335297.66%
DELL240426C001600002024-04-16 10:28AM EDT160.000.050.000.050.00-141107.03%
DELL240426C001650002024-04-15 11:48AM EDT165.000.050.000.150.00-21279131.64%
DELL240426C001700002024-04-15 12:02PM EDT170.000.050.000.050.00-216124.22%
DELL240426C001750002024-04-08 9:30AM EDT175.000.250.000.150.00-144150.00%
DELL240426C001800002024-04-09 3:30PM EDT180.000.050.000.050.00-289140.63%
認沽盤範圍2024年4月26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
DELL240426P000700002024-04-16 12:18PM EDT70.000.150.000.150.00--43187.50%
DELL240426P000850002024-03-19 9:32AM EDT85.000.450.000.550.00-1010149.41%
DELL240426P000900002024-04-22 12:44PM EDT90.000.050.000.15-0.02-28.57%160101.17%
DELL240426P000940002024-04-02 2:58PM EDT94.000.080.000.250.00-1292.77%
DELL240426P000950002024-04-19 9:38AM EDT95.000.050.000.050.00-72770.31%
DELL240426P000970002024-04-03 10:29AM EDT97.000.130.000.300.00-1683.40%
DELL240426P000980002024-03-25 9:30AM EDT98.000.650.000.350.00-11081.64%
DELL240426P000990002024-04-22 10:02AM EDT99.000.010.000.05-0.09-90.00%132457.03%
DELL240426P001000002024-04-22 2:28PM EDT100.000.040.000.05-0.11-73.33%6745653.91%
DELL240426P001010002024-04-19 12:26PM EDT101.000.050.000.400.00-31371.09%
DELL240426P001020002024-04-22 3:17PM EDT102.000.050.000.10-0.15-75.00%114452.15%
DELL240426P001030002024-04-22 3:16PM EDT103.000.060.050.15-0.14-70.00%6823954.69%
DELL240426P001040002024-04-22 11:31AM EDT104.000.150.050.20-0.17-53.12%119452.93%
DELL240426P001050002024-04-22 1:58PM EDT105.000.120.100.15-0.28-70.00%13034950.88%
DELL240426P001060002024-04-19 3:58PM EDT106.000.200.150.20-0.30-60.00%112349.90%
DELL240426P001070002024-04-22 1:58PM EDT107.000.190.200.25-0.43-69.35%18819548.15%
DELL240426P001080002024-04-22 3:05PM EDT108.000.250.250.35-0.60-70.59%8440147.95%
DELL240426P001090002024-04-22 3:51PM EDT109.000.370.350.45-0.72-66.06%7751246.68%
DELL240426P001100002024-04-22 3:57PM EDT110.000.550.500.55-0.65-54.17%30197844.68%
DELL240426P001110002024-04-22 3:51PM EDT111.000.650.700.75-1.00-60.61%20829744.58%
DELL240426P001120002024-04-22 3:52PM EDT112.000.900.900.95-0.73-44.79%39632743.31%
DELL240426P001130002024-04-22 3:46PM EDT113.001.021.151.25-1.37-57.32%14710643.12%
DELL240426P001140002024-04-22 3:58PM EDT114.001.601.501.65-1.36-45.95%1,2816543.65%
DELL240426P001150002024-04-22 3:57PM EDT115.002.011.902.05-1.09-35.28%79224342.92%
DELL240426P001160002024-04-22 3:48PM EDT116.002.252.452.55-1.60-41.56%14784942.77%
DELL240426P001170002024-04-22 3:19PM EDT117.002.202.953.20-2.16-49.54%43269644.19%
DELL240426P001180002024-04-22 2:36PM EDT118.003.353.603.80-1.65-37.50%188643.46%
DELL240426P001190002024-04-22 2:40PM EDT119.003.704.304.50-2.40-39.34%1323043.51%
DELL240426P001200002024-04-22 1:51PM EDT120.004.905.105.30-1.50-23.44%49083744.58%
DELL240426P001210002024-04-22 1:51PM EDT121.005.715.706.10-1.49-20.69%33569444.68%
DELL240426P001220002024-04-22 1:55PM EDT122.006.256.607.00-1.00-13.79%125946.53%
DELL240426P001230002024-04-22 3:21PM EDT123.006.517.409.00-2.24-25.60%4112856.89%
DELL240426P001240002024-04-22 9:48AM EDT124.007.407.808.80-1.57-17.50%13848.24%
DELL240426P001250002024-04-22 3:29PM EDT125.008.508.4010.40-2.41-22.09%57471.58%
DELL240426P001260002024-04-22 11:35AM EDT126.0011.609.7010.70+1.60+16.00%1277851.27%
DELL240426P001270002024-04-18 1:07PM EDT127.009.9610.2012.700.00-107088.77%
DELL240426P001280002024-04-19 12:44PM EDT128.0013.3011.5012.900.00-14467.48%
DELL240426P001290002024-04-19 12:49PM EDT129.0014.4812.7014.000.00-12875.20%
DELL240426P001300002024-04-22 2:19PM EDT130.0013.0513.0016.30-2.70-17.14%1814261.72%
DELL240426P001310002024-04-22 11:35AM EDT131.0016.4013.7016.40+2.13+14.93%22896.83%
DELL240426P001320002024-04-15 1:12PM EDT132.0012.3215.8016.600.00-17764.06%
DELL240426P001330002024-04-18 9:41AM EDT133.0018.9016.1017.600.00-2666.99%
DELL240426P001340002024-04-15 3:47PM EDT134.0017.0916.5020.100.00-16129.64%
DELL240426P001350002024-04-16 10:56AM EDT135.0017.1019.1019.600.00-98772.66%
DELL240426P001360002024-04-05 3:39PM EDT136.008.0019.0020.600.00-4575.39%
DELL240426P001370002024-04-12 10:44AM EDT137.0018.3019.3021.600.00-1278.13%
DELL240426P001380002024-04-04 10:09AM EDT138.009.2021.5022.600.00-4380.86%
DELL240426P001390002024-04-08 9:39AM EDT139.0011.9022.9024.600.00-120195.51%
DELL240426P001400002024-04-12 10:44AM EDT140.0021.2023.0024.600.00-120086.13%
DELL240426P001410002024-04-11 10:21AM EDT141.0017.3024.7026.600.00-252493.55%
DELL240426P001430002024-04-11 12:33PM EDT143.0019.3526.3028.200.00-10131.15%
DELL240426P001450002024-04-05 3:42PM EDT145.0014.6027.5029.600.00-3398.83%
DELL240426P001500002024-04-16 9:52AM EDT150.0032.8033.8035.400.00--5110.94%