香港股市 已收市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
116.12-9.73 (-7.73%)
收市:04:00PM EDT
114.67 -1.45 (-1.25%)
市前: 07:33AM EDT
價內期權
認購期權範圍2024年7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
DELL240726C000850002024-07-23 10:15AM EDT85.0043.050.000.000.00-220.00%
DELL240726C000950002024-06-26 2:55PM EDT95.0043.300.000.000.00--00.00%
DELL240726C001000002024-07-24 1:56PM EDT100.0018.600.000.000.00-4140.00%
DELL240726C001050002024-07-23 10:16AM EDT105.0023.010.000.000.00-110.00%
DELL240726C001100002024-07-24 3:50PM EDT110.006.830.000.000.00-39250.00%
DELL240726C001130002024-07-17 1:46PM EDT113.0013.100.000.000.00--00.00%
DELL240726C001140002024-07-24 12:59PM EDT114.004.900.000.000.00-330.00%
DELL240726C001150002024-07-24 3:59PM EDT115.002.800.000.000.00-1381130.00%
DELL240726C001160002024-07-24 3:59PM EDT116.002.150.000.000.00-4622150.00%
DELL240726C001170002024-07-24 3:59PM EDT117.001.700.000.000.00-4602423.13%
DELL240726C001180002024-07-24 3:59PM EDT118.001.300.000.000.00-5242776.25%
DELL240726C001190002024-07-24 3:58PM EDT119.000.960.000.000.00-6103796.25%
DELL240726C001200002024-07-24 3:59PM EDT120.000.700.000.000.00-1,42393012.50%
DELL240726C001210002024-07-24 3:55PM EDT121.000.590.000.000.00-24910112.50%
DELL240726C001220002024-07-24 3:59PM EDT122.000.400.000.000.00-62029012.50%
DELL240726C001230002024-07-24 3:35PM EDT123.000.300.000.000.00-69154625.00%
DELL240726C001240002024-07-24 3:50PM EDT124.000.250.000.000.00-60141325.00%
DELL240726C001250002024-07-24 3:56PM EDT125.000.180.000.000.00-1,6311,55225.00%
DELL240726C001260002024-07-24 3:14PM EDT126.000.140.000.000.00-41346825.00%
DELL240726C001270002024-07-24 3:56PM EDT127.000.100.000.000.00-38877525.00%
DELL240726C001280002024-07-24 3:25PM EDT128.000.060.000.000.00-21773725.00%
DELL240726C001290002024-07-24 3:57PM EDT129.000.090.000.000.00-60243025.00%
DELL240726C001300002024-07-24 3:59PM EDT130.000.060.000.000.00-9892,43425.00%
DELL240726C001310002024-07-24 3:44PM EDT131.000.100.000.000.00-31777050.00%
DELL240726C001320002024-07-24 3:47PM EDT132.000.100.000.000.00-4531,78350.00%
DELL240726C001330002024-07-24 3:49PM EDT133.000.080.000.000.00-2091,02750.00%
DELL240726C001340002024-07-24 3:52PM EDT134.000.080.000.000.00-1701,11750.00%
DELL240726C001350002024-07-24 3:59PM EDT135.000.050.000.000.00-4141,15650.00%
DELL240726C001360002024-07-24 3:28PM EDT136.000.050.000.000.00-10361050.00%
DELL240726C001370002024-07-24 12:04PM EDT137.000.040.000.000.00-5174950.00%
DELL240726C001380002024-07-24 3:27PM EDT138.000.050.000.000.00-3164950.00%
DELL240726C001390002024-07-24 3:32PM EDT139.000.040.000.000.00-261,23550.00%
DELL240726C001400002024-07-24 3:46PM EDT140.000.030.000.000.00-1502,48650.00%
DELL240726C001410002024-07-24 11:51AM EDT141.000.030.000.000.00-82,22250.00%
DELL240726C001420002024-07-24 1:14PM EDT142.000.040.000.000.00-1551450.00%
DELL240726C001430002024-07-24 1:43PM EDT143.000.130.000.000.00-1012350.00%
DELL240726C001440002024-07-23 10:55AM EDT144.000.050.000.000.00-10437050.00%
DELL240726C001450002024-07-24 3:57PM EDT145.000.030.000.000.00-2772550.00%
DELL240726C001460002024-07-24 3:47PM EDT146.000.010.000.000.00-21,74250.00%
DELL240726C001470002024-07-24 2:42PM EDT147.000.020.000.000.00-457250.00%
DELL240726C001480002024-07-23 3:45PM EDT148.000.050.000.000.00-177750.00%
DELL240726C001490002024-07-24 11:09AM EDT149.000.030.000.000.00-123750.00%
DELL240726C001500002024-07-24 3:57PM EDT150.000.030.000.000.00-171,49350.00%
DELL240726C001525002024-07-24 9:36AM EDT152.500.040.000.000.00-331350.00%
DELL240726C001550002024-07-24 2:49PM EDT155.000.020.000.000.00-1495950.00%
DELL240726C001575002024-07-23 11:33AM EDT157.500.030.000.000.00-352450.00%
DELL240726C001600002024-07-24 1:48PM EDT160.000.050.000.000.00-5074150.00%
DELL240726C001625002024-07-23 11:54AM EDT162.500.060.000.000.00-319650.00%
DELL240726C001650002024-07-24 1:48PM EDT165.000.010.000.000.00-4067550.00%
DELL240726C001675002024-07-24 11:07AM EDT167.500.030.000.000.00-125250.00%
DELL240726C001700002024-07-23 10:13AM EDT170.000.030.000.000.00-117150.00%
DELL240726C001725002024-07-19 3:14PM EDT172.500.050.000.000.00-22450.00%
DELL240726C001750002024-07-24 11:09AM EDT175.000.040.000.000.00-1023150.00%
DELL240726C001800002024-07-24 12:28PM EDT180.000.010.000.000.00-19828150.00%
DELL240726C001850002024-07-16 12:03PM EDT185.000.030.000.000.00-143950.00%
DELL240726C001900002024-07-15 12:14PM EDT190.000.090.000.000.00-53350.00%
DELL240726C001950002024-07-03 9:32AM EDT195.000.400.000.000.00-1550.00%
DELL240726C002000002024-07-23 9:32AM EDT200.000.010.000.000.00-2823650.00%
DELL240726C002050002024-07-22 12:41PM EDT205.000.010.000.000.00-4515150.00%
DELL240726C002100002024-07-22 12:31PM EDT210.000.010.000.000.00-6850.00%
DELL240726C002150002024-07-22 12:30PM EDT215.000.010.000.000.00-22100.00%
DELL240726C002200002024-07-22 12:29PM EDT220.000.010.000.000.00-4550.00%
DELL240726C002250002024-07-12 12:30PM EDT225.000.050.000.000.00--1050.00%
DELL240726C002300002024-07-08 1:21PM EDT230.000.100.000.000.00--1550.00%
DELL240726C002350002024-07-12 9:33AM EDT235.000.050.000.000.00--7350.00%
DELL240726C002400002024-07-12 10:45AM EDT240.000.050.000.000.00-15836950.00%
認沽盤範圍2024年7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
DELL240726P000850002024-07-24 12:30PM EDT85.000.030.000.000.00-38750.00%
DELL240726P000900002024-07-15 9:45AM EDT90.000.070.000.000.00-35450.00%
DELL240726P000950002024-07-19 11:22AM EDT95.000.360.000.000.00-44050.00%
DELL240726P001000002024-07-24 1:43PM EDT100.000.030.000.000.00-459250.00%
DELL240726P001050002024-07-24 3:59PM EDT105.000.120.000.000.00-7017725.00%
DELL240726P001100002024-07-24 3:59PM EDT110.000.450.000.000.00-1,25382612.50%
DELL240726P001130002024-07-24 3:59PM EDT113.000.960.000.000.00-46526912.50%
DELL240726P001140002024-07-24 3:59PM EDT114.001.220.000.000.00-3874046.25%
DELL240726P001150002024-07-24 3:59PM EDT115.001.550.000.000.00-1,4494,5643.13%
DELL240726P001160002024-07-24 3:58PM EDT116.002.060.000.000.00-6593120.78%
DELL240726P001170002024-07-24 3:59PM EDT117.002.500.000.000.00-1,1797630.00%
DELL240726P001180002024-07-24 3:58PM EDT118.003.100.000.000.00-2,1141,2810.00%
DELL240726P001190002024-07-24 3:52PM EDT119.003.800.000.000.00-9274850.00%
DELL240726P001200002024-07-24 3:59PM EDT120.004.500.000.000.00-2,6941,3710.00%
DELL240726P001210002024-07-24 3:59PM EDT121.005.300.000.000.00-3339820.00%
DELL240726P001220002024-07-24 3:56PM EDT122.006.200.000.000.00-5276870.00%
DELL240726P001230002024-07-24 3:25PM EDT123.006.550.000.000.00-2295100.00%
DELL240726P001240002024-07-24 3:50PM EDT124.008.050.000.000.00-3304300.00%
DELL240726P001250002024-07-24 3:53PM EDT125.008.580.000.000.00-6462,5600.00%
DELL240726P001260002024-07-24 3:19PM EDT126.009.310.000.000.00-5149950.00%
DELL240726P001270002024-07-24 3:55PM EDT127.0011.000.000.000.00-2473600.00%
DELL240726P001280002024-07-24 3:33PM EDT128.0011.490.000.000.00-3475240.00%
DELL240726P001290002024-07-24 3:42PM EDT129.0011.700.000.000.00-2592970.00%
DELL240726P001300002024-07-24 3:56PM EDT130.0013.700.000.000.00-7661,0270.00%
DELL240726P001310002024-07-24 3:27PM EDT131.0014.500.000.000.00-6448790.00%
DELL240726P001320002024-07-24 3:35PM EDT132.0014.920.000.000.00-1,8171,9510.00%
DELL240726P001330002024-07-24 3:30PM EDT133.0016.530.000.000.00-1602450.00%
DELL240726P001340002024-07-24 3:46PM EDT134.0016.600.000.000.00-1071060.00%
DELL240726P001350002024-07-24 3:54PM EDT135.0018.500.000.000.00-2407720.00%
DELL240726P001360002024-07-24 3:35PM EDT136.0018.870.000.000.00-821210.00%
DELL240726P001370002024-07-24 3:55PM EDT137.0020.930.000.000.00-172030.00%
DELL240726P001380002024-07-24 3:45PM EDT138.0020.770.000.000.00-114770.00%
DELL240726P001390002024-07-24 3:24PM EDT139.0022.480.000.000.00-21640.00%
DELL240726P001400002024-07-24 3:44PM EDT140.0022.410.000.000.00-1263550.00%
DELL240726P001410002024-07-24 3:21PM EDT141.0024.300.000.000.00-5380.00%
DELL240726P001420002024-07-24 3:10PM EDT142.0025.370.000.000.00-2170.00%
DELL240726P001430002024-07-24 11:22AM EDT143.0024.200.000.000.00-55310.00%
DELL240726P001440002024-07-24 9:30AM EDT144.0020.900.000.000.00-1100.00%
DELL240726P001450002024-07-24 3:56PM EDT145.0028.800.000.000.00-19110.00%
DELL240726P001460002024-07-23 1:11PM EDT146.0019.080.000.000.00-220.00%
DELL240726P001470002024-07-24 2:15PM EDT147.0028.900.000.000.00-660.00%
DELL240726P001480002024-07-24 10:00AM EDT148.0025.950.000.000.00-130.00%
DELL240726P001490002024-07-24 3:20PM EDT149.0032.380.000.000.00-1150.00%
DELL240726P001500002024-07-24 3:08PM EDT150.0033.110.000.000.00-100.00%
DELL240726P001525002024-07-23 3:14PM EDT152.5024.800.000.000.00-72170.00%
DELL240726P001550002024-07-23 3:44PM EDT155.0027.970.000.000.00-78800.00%
DELL240726P001575002024-07-18 3:12PM EDT157.5034.220.000.000.00-1000.00%
DELL240726P001600002024-07-23 2:55PM EDT160.0033.100.000.000.00-120.00%
DELL240726P001625002024-07-23 2:55PM EDT162.5035.610.000.000.00-100.00%
DELL240726P001650002024-07-11 2:12PM EDT165.0025.350.000.000.00-1020.00%
DELL240726P001700002024-06-20 10:14AM EDT170.0022.1242.7046.700.00-330.00%
DELL240726P001750002024-07-22 2:56PM EDT175.0046.350.000.000.00-5000.00%
DELL240726P001800002024-07-22 2:56PM EDT180.0051.360.000.000.00-5000.00%
DELL240726P002000002024-06-24 9:31AM EDT200.0057.1078.0080.800.00--00.00%