香港股市 已收市

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
43.52-0.06 (-0.14%)
收市價: 04:00PM EST
44.21 +0.69 (+1.59%)
市前: 04:00AM EST
價內期權
認購期權範圍2022年12月16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
DELL221216C000200002022-11-11 3:32PM EST20.0022.700.000.000.00--00.00%
DELL221216C000250002022-10-25 2:26PM EST25.0013.0019.5519.800.00-13236.04%
DELL221216C000300002022-11-29 12:38PM EST30.0013.950.000.000.00-500.00%
DELL221216C000325002022-11-29 12:38PM EST32.5011.450.000.000.00-500.00%
DELL221216C000350002022-11-23 1:08PM EST35.009.500.000.000.00-300.00%
DELL221216C000375002022-11-28 2:15PM EST37.506.430.000.000.00-200.00%
DELL221216C000400002022-11-29 2:30PM EST40.004.010.000.000.00-2000.00%
DELL221216C000425002022-11-29 3:07PM EST42.502.050.000.000.00-2200.00%
DELL221216C000450002022-11-29 3:57PM EST45.000.700.000.000.00-4403.13%
DELL221216C000475002022-11-29 3:35PM EST47.500.180.000.000.00-36012.50%
DELL221216C000500002022-11-29 3:57PM EST50.000.030.000.000.00-16012.50%
DELL221216C000525002022-11-28 12:52PM EST52.500.020.000.000.00-11025.00%
DELL221216C000550002022-11-29 2:13PM EST55.000.040.000.000.00-12025.00%
DELL221216C000575002022-11-28 1:56PM EST57.500.010.000.000.00-2025.00%
DELL221216C000600002022-11-14 12:20PM EST60.000.010.000.000.00-1025.00%
DELL221216C000625002022-08-29 9:59AM EST62.500.080.000.130.00-115881.25%
DELL221216C000650002022-11-09 11:09AM EST65.000.040.000.000.00-3050.00%
DELL221216C000675002022-09-12 8:30AM EST67.500.020.000.000.00-41150.00%
DELL221216C000700002022-11-21 3:25PM EST70.000.050.000.000.00-2050.00%
DELL221216C000725002021-09-13 11:42AM EST72.5029.9533.4535.450.00-20221,292.19%
DELL221216C000750002022-10-24 12:21PM EST75.000.010.000.150.00-1629116.02%
DELL221216C000775002021-09-22 9:19AM EST77.5025.6539.4040.400.00-661,723.83%
DELL221216C000800002022-03-03 9:55AM EST80.000.400.000.000.00-303350.00%
DELL221216C000850002022-11-18 2:11PM EST85.000.020.000.000.00-5050.00%
DELL221216C000875002021-08-25 4:33PM EST87.5018.5821.0524.400.00-22868.02%
DELL221216C000900002022-11-21 2:48PM EST90.000.400.000.000.00-1050.00%
DELL221216C000925002021-10-04 1:13PM EST92.5020.150.000.000.00-6050.00%
DELL221216C000950002021-10-20 12:53PM EST95.0023.800.000.000.00-1050.00%
DELL221216C000975002021-10-04 1:31PM EST97.5017.250.000.000.00-9050.00%
DELL221216C001000002021-10-25 12:20PM EST100.0021.290.000.000.00-1050.00%
DELL221216C001050002021-10-26 10:51AM EST105.0017.980.000.000.00-1050.00%
DELL221216C001100002021-10-25 12:47PM EST110.0015.830.000.000.00-1050.00%
DELL221216C001150002021-10-25 12:17PM EST115.0013.500.000.000.00-2050.00%
DELL221216C001200002021-10-29 11:13AM EST120.009.750.000.000.00-1050.00%
DELL221216C001250002021-11-01 2:23PM EST125.007.800.000.000.00-11050.00%
DELL221216C001300002021-10-27 8:33AM EST130.006.100.000.000.00-1050.00%
DELL221216C001350002021-08-25 4:33PM EST135.004.302.984.000.00--1427.44%
DELL221216C001400002021-08-31 1:52PM EST140.001.640.833.100.00-820374.22%
DELL221216C001450002021-10-25 8:37AM EST145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 11:04AM EST150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 1:46PM EST155.001.101.331.930.00-6582378.52%
DELL221216C001600002021-10-21 10:45AM EST160.001.660.000.000.00--050.00%
認沽盤範圍2022年12月16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
DELL221216P000200002022-10-25 12:03PM EST20.000.090.001.830.00-21289.65%
DELL221216P000225002022-11-21 3:14PM EST22.500.030.000.000.00-32050.00%
DELL221216P000250002022-11-29 2:13PM EST25.000.010.000.000.00-12050.00%
DELL221216P000275002022-11-29 2:19PM EST27.500.010.000.000.00-1050.00%
DELL221216P000300002022-11-29 3:25PM EST30.000.020.000.000.00-8050.00%
DELL221216P000325002022-11-29 2:13PM EST32.500.060.000.000.00-12025.00%
DELL221216P000350002022-11-29 3:53PM EST35.000.040.000.000.00-15025.00%
DELL221216P000375002022-11-29 2:48PM EST37.500.110.000.000.00-34012.50%
DELL221216P000400002022-11-29 3:56PM EST40.000.300.000.000.00-118012.50%
DELL221216P000425002022-11-29 3:51PM EST42.500.880.000.000.00-3103.13%
DELL221216P000450002022-11-29 3:59PM EST45.002.030.000.000.00-3400.00%
DELL221216P000475002022-11-23 2:46PM EST47.503.240.000.000.00-8500.00%
DELL221216P000500002022-11-25 9:48AM EST50.005.550.000.000.00-500.00%
DELL221216P000525002022-10-19 2:31PM EST52.5017.8010.4010.650.00-1062115.38%
DELL221216P000550002022-10-28 2:57PM EST55.0015.7010.2010.550.00-110.00%
DELL221216P000575002022-08-31 9:47AM EST57.5018.5122.8523.100.00-172354.64%
DELL221216P000600002022-10-17 9:40AM EST60.0026.0018.9019.150.00-10189.45%
DELL221216P000625002022-01-18 12:10AM EST62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 8:33AM EST65.0014.800.000.000.00-2110.00%
DELL221216P000675002022-11-23 11:45AM EST67.5022.800.000.000.00-1100.00%
DELL221216P000700002022-11-22 10:53AM EST70.0027.200.000.000.00-300.00%
DELL221216P000725002021-08-25 4:33PM EST72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 12:52PM EST75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 11:01AM EST77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 10:36AM EST80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 11:16AM EST82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 9:58AM EST85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 4:33PM EST87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 9:52AM EST90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 11:32AM EST92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 2:05PM EST95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 10:47AM EST97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 12:20PM EST100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 4:33PM EST105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 9:05AM EST110.0015.500.000.000.00-200.00%