香港股市 將收市,收市時間:6 小時 15 分鐘

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
117.76-6.28 (-5.06%)
收市:04:00PM EDT
116.98 -0.78 (-0.66%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19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
DELL240419C000300002024-02-29 10:30AM EDT30.0060.0082.3085.800.00-110.00%
DELL240419C000400002024-02-20 10:39AM EDT40.0041.3073.3074.400.00-110.00%
DELL240419C000475002024-03-18 9:30AM EDT47.5059.3068.5071.300.00-101,483493.56%
DELL240419C000500002024-04-12 9:30AM EDT50.0071.9466.1068.30-11.18-13.45%1172410.94%
DELL240419C000525002023-10-19 1:22PM EDT52.5017.8220.9024.500.00-560.00%
DELL240419C000550002024-03-20 12:00PM EDT55.0053.2361.0063.500.00-13392.97%
DELL240419C000575002023-10-09 12:55PM EDT57.5012.8017.1017.600.00-780.00%
DELL240419C000600002024-03-18 11:22AM EDT60.0046.1056.2059.800.00-281288.28%
DELL240419C000625002024-03-19 10:22AM EDT62.5044.8054.0056.600.00-217214.06%
DELL240419C000650002024-04-09 2:11PM EDT65.0057.4352.5054.700.00-9425325.59%
DELL240419C000675002024-04-12 2:12PM EDT67.5051.1048.7051.60-0.90-1.73%1324343.36%
DELL240419C000700002024-04-11 2:55PM EDT70.0054.6146.4049.400.00-33538210.55%
DELL240419C000725002024-04-08 12:54PM EDT72.5053.7043.6046.900.00-1422323.63%
DELL240419C000750002024-04-12 1:59PM EDT75.0043.7042.6043.50-5.10-10.45%34,011208.79%
DELL240419C000775002024-04-12 2:31PM EDT77.5041.0039.9041.10-5.50-11.83%4443189.26%
DELL240419C000800002024-04-12 2:21PM EDT80.0038.7036.2039.60-5.70-12.84%5968162.11%
DELL240419C000825002024-04-12 2:29PM EDT82.5035.9033.4036.00-6.00-14.32%6449206.54%
DELL240419C000850002024-04-12 2:27PM EDT85.0033.6032.5033.30-6.10-15.37%9452139.45%
DELL240419C000875002024-04-12 10:44AM EDT87.5032.0029.8031.50-4.20-11.60%1396154.88%
DELL240419C000900002024-04-12 12:10PM EDT90.0029.6526.2028.40-3.95-11.76%5588159.38%
DELL240419C000925002024-04-12 1:54PM EDT92.5026.1025.1026.60-5.10-16.35%5691143.46%
DELL240419C000950002024-04-12 10:11AM EDT95.0025.1021.1024.80-3.66-12.73%11,714102.93%
DELL240419C000960002024-04-04 10:51AM EDT96.0037.2220.4023.200.00-5177.34%
DELL240419C000970002024-03-22 9:46AM EDT97.0016.0019.0021.200.00-11112.60%
DELL240419C000975002024-04-04 9:32AM EDT97.5034.3019.5021.200.00-16081.25%
DELL240419C000980002024-04-12 10:00AM EDT98.0022.6018.3022.00-9.10-28.71%15104.88%
DELL240419C000990002024-03-27 9:57AM EDT99.0014.3017.4019.500.00-106117.87%
DELL240419C001000002024-04-12 2:19PM EDT100.0018.6515.9019.30-5.47-22.68%2091,582141.80%
DELL240419C001010002024-04-12 12:52PM EDT101.0017.5315.3018.90-5.42-23.62%1788.28%
DELL240419C001020002024-04-11 9:30AM EDT102.0021.6514.1017.400.00-1016133.01%
DELL240419C001030002024-04-12 10:41AM EDT103.0016.6014.7016.50+0.50+3.11%125101.17%
DELL240419C001040002024-04-09 10:45AM EDT104.0018.1013.1015.700.00-4688.38%
DELL240419C001050002024-04-12 10:44AM EDT105.0014.5011.9014.00-4.83-24.99%344061.52%
DELL240419C001060002024-04-12 2:17PM EDT106.0012.5010.6013.60-5.70-31.32%33365.82%
DELL240419C001070002024-04-12 2:16PM EDT107.0011.4310.7011.20-6.11-34.83%18553.32%
DELL240419C001080002024-04-11 10:05AM EDT108.0016.428.8011.800.00-14164.75%
DELL240419C001090002024-04-04 9:56AM EDT109.0024.107.809.500.00-43666.36%
DELL240419C001100002024-04-12 3:55PM EDT110.008.358.1010.30-5.55-39.93%261,84579.74%
DELL240419C001110002024-04-11 2:14PM EDT111.0013.905.909.000.00-29054.30%
DELL240419C001120002024-04-09 12:00PM EDT112.0011.705.507.500.00-111150.29%
DELL240419C001130002024-04-12 2:48PM EDT113.006.004.807.60-5.00-45.45%1316061.04%
DELL240419C001140002024-04-12 3:46PM EDT114.005.744.807.20-4.56-44.27%7032870.80%
DELL240419C001150002024-04-12 3:49PM EDT115.004.704.305.30-5.30-53.00%1092,32159.52%
DELL240419C001160002024-04-12 3:58PM EDT116.003.643.603.80-5.40-59.73%5519650.05%
DELL240419C001170002024-04-12 12:53PM EDT117.003.613.003.30-3.49-49.15%1027350.24%
DELL240419C001180002024-04-12 3:59PM EDT118.002.652.602.70-4.45-62.68%17416150.29%
DELL240419C001190002024-04-12 3:59PM EDT119.002.152.102.25-3.56-62.35%1,13615851.15%
DELL240419C001200002024-04-12 3:59PM EDT120.001.721.751.85-3.68-68.15%7034,13250.05%
DELL240419C001210002024-04-12 3:54PM EDT121.001.491.401.50-3.69-71.24%16651050.78%
DELL240419C001220002024-04-12 3:57PM EDT122.001.151.101.20-2.95-71.95%1,01130950.54%
DELL240419C001230002024-04-12 3:56PM EDT123.000.900.901.00-2.62-74.43%68336750.39%
DELL240419C001240002024-04-12 3:57PM EDT124.000.740.650.80-1.06-58.89%44510451.71%
DELL240419C001250002024-04-12 3:59PM EDT125.000.570.500.85-2.08-78.49%2,4092,39553.03%
DELL240419C001260002024-04-12 3:59PM EDT126.000.480.450.50-0.62-56.36%56055351.27%
DELL240419C001270002024-04-12 3:56PM EDT127.000.360.300.40-0.84-70.00%71729550.68%
DELL240419C001280002024-04-12 3:43PM EDT128.000.350.250.35-0.41-53.95%20331952.34%
DELL240419C001290002024-04-12 3:58PM EDT129.000.250.200.25-0.40-61.54%926452.25%
DELL240419C001300002024-04-12 3:59PM EDT130.000.170.150.20-0.93-84.55%1,3963,61952.64%
DELL240419C001310002024-04-12 1:00PM EDT131.000.180.100.20-0.32-64.00%346954.10%
DELL240419C001320002024-04-12 3:01PM EDT132.000.160.100.15-0.19-54.29%2558955.27%
DELL240419C001330002024-04-12 1:50PM EDT133.000.150.050.15-0.10-40.00%3754355.86%
DELL240419C001340002024-04-12 10:57AM EDT134.000.180.050.10-0.02-10.00%21055.86%
DELL240419C001350002024-04-12 3:39PM EDT135.000.100.050.10-0.33-76.74%3722,41458.59%
DELL240419C001360002024-04-12 2:52PM EDT136.000.110.050.10+0.06+120.00%51661.33%
DELL240419C001370002024-04-12 12:48PM EDT137.000.090.000.600.00-1482.03%
DELL240419C001380002024-04-11 3:45PM EDT138.000.250.000.75+0.25--1189.26%
DELL240419C001390002024-04-11 3:10PM EDT139.000.240.000.65+0.24--1489.55%
DELL240419C001400002024-04-12 3:53PM EDT140.000.050.050.10-0.11-68.75%7755,44571.48%
DELL240419C001410002024-04-10 9:56AM EDT141.000.490.000.70+0.49--196.97%
DELL240419C001430002024-04-10 9:57AM EDT143.000.400.000.65+0.40--11101.17%
DELL240419C001440002024-04-11 10:05AM EDT144.000.150.000.75+0.15--21107.13%
DELL240419C001450002024-04-12 2:52PM EDT145.000.030.000.05-0.07-70.00%131,44072.27%
DELL240419C001480002024-04-11 10:46AM EDT148.000.330.000.55+0.33--1111.33%
DELL240419C001490002024-04-10 1:01PM EDT149.000.100.000.50+0.10--11111.91%
DELL240419C001500002024-04-12 3:45PM EDT150.000.030.000.10-0.02-40.00%31,29889.84%
DELL240419C001550002024-04-12 9:30AM EDT155.000.260.000.35+0.21+420.00%1480119.34%
DELL240419C001600002024-04-10 10:23AM EDT160.000.030.000.050.00-10494101.56%
DELL240419C001650002024-04-08 1:10PM EDT165.000.080.000.050.00-49324110.16%
DELL240419C001700002024-04-12 9:30AM EDT170.000.020.000.05-0.01-33.33%1738118.75%
DELL240419C001750002024-04-05 3:36PM EDT175.000.100.000.050.00-33111126.56%
DELL240419C001800002024-04-08 10:41AM EDT180.000.030.000.050.00-15649134.38%
DELL240419C001850002024-04-04 3:40PM EDT185.000.050.000.050.00-8111142.19%
DELL240419C001900002024-04-03 2:32PM EDT190.000.100.000.050.00-318150.00%
DELL240419C001950002024-04-08 10:03AM EDT195.000.030.000.050.00-12,114156.25%
認沽盤範圍2024年4月19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
DELL240419P000300002023-10-19 12:05PM EDT30.000.100.001.500.00-11675.00%
DELL240419P000350002024-02-27 3:50PM EDT35.000.010.000.150.00-4041425.00%
DELL240419P000375002024-01-11 12:13PM EDT37.500.050.000.150.00-511401.56%
DELL240419P000400002024-01-11 12:13PM EDT40.000.080.000.150.00-55379.69%
DELL240419P000425002024-04-03 2:14PM EDT42.500.010.000.050.00-12318.75%
DELL240419P000450002024-01-18 10:31AM EDT45.000.050.000.150.00-316340.63%
DELL240419P000475002024-04-09 2:12PM EDT47.500.050.000.050.00-110285.94%
DELL240419P000500002024-02-21 12:13PM EDT50.000.200.000.150.00-261305.47%
DELL240419P000525002023-12-22 11:31AM EDT52.500.300.000.000.00-21750.00%
DELL240419P000550002024-01-30 11:39AM EDT55.000.140.000.750.00-139346.09%
DELL240419P000575002024-03-22 2:02PM EDT57.500.080.000.150.00-140259.38%
DELL240419P000600002024-03-07 4:20PM EDT60.000.080.000.500.00-13,834290.23%
DELL240419P000625002024-03-20 2:14PM EDT62.500.020.000.150.00-1110231.25%
DELL240419P000650002024-02-29 3:51PM EDT65.000.150.000.150.00-2617217.97%
DELL240419P000675002024-03-26 12:14PM EDT67.500.030.000.050.00-6326181.25%
DELL240419P000700002024-03-25 10:24AM EDT70.000.050.000.050.00-23,977170.31%
DELL240419P000725002024-03-27 11:05AM EDT72.500.100.000.150.00-1199181.25%
DELL240419P000750002024-04-12 2:16PM EDT75.000.050.000.050.00-3534148.44%
DELL240419P000775002024-04-12 1:36PM EDT77.500.050.000.05+0.04+400.00%41,057139.06%
DELL240419P000800002024-04-12 1:58PM EDT80.000.050.000.050.00-31,946129.69%
DELL240419P000825002024-04-12 2:36PM EDT82.500.050.000.050.00-6356120.31%
DELL240419P000850002024-04-12 2:19PM EDT85.000.050.000.05+0.02+66.67%5600110.94%
DELL240419P000875002024-04-12 1:34PM EDT87.500.050.000.050.00-2832101.56%
DELL240419P000900002024-04-11 10:17AM EDT90.000.050.000.050.00-125592.97%
DELL240419P000925002024-04-12 1:36PM EDT92.500.050.000.050.00-1220784.38%
DELL240419P000940002024-04-12 11:20AM EDT94.000.040.000.05+0.01+33.33%103579.69%
DELL240419P000950002024-04-11 10:18AM EDT95.000.050.000.050.00-21,06676.17%
DELL240419P000960002024-04-12 11:20AM EDT96.000.070.000.05-0.04-36.36%103372.66%
DELL240419P000970002024-04-08 9:36AM EDT97.000.050.000.050.00-28869.53%
DELL240419P000975002024-04-03 12:28PM EDT97.500.050.000.050.00-1833367.97%
DELL240419P000980002024-04-01 10:54AM EDT98.000.160.000.050.00-201366.41%
DELL240419P000990002024-04-10 9:41AM EDT99.000.050.000.100.00-15769.14%
DELL240419P001000002024-04-12 1:21PM EDT100.000.050.000.10+0.01+25.00%1197465.63%
DELL240419P001010002024-04-05 9:53AM EDT101.000.050.000.300.00-66974.61%
DELL240419P001020002024-04-09 3:51PM EDT102.000.050.000.150.00-113762.50%
DELL240419P001030002024-04-12 3:03PM EDT103.000.100.050.15+0.05+100.00%1832561.91%
DELL240419P001040002024-04-05 9:53AM EDT104.000.120.000.25+0.07+140.00%1010760.55%
DELL240419P001050002024-04-12 3:50PM EDT105.000.100.050.15+0.05+100.00%301,44154.30%
DELL240419P001060002024-04-12 3:43PM EDT106.000.050.150.20+0.02+66.67%1012056.45%
DELL240419P001070002024-04-12 1:04PM EDT107.000.230.150.25+0.13+130.00%1611054.00%
DELL240419P001080002024-04-12 3:43PM EDT108.000.250.200.30+0.15+150.00%1242752.54%
DELL240419P001090002024-04-12 3:59PM EDT109.000.400.300.40+0.30+300.00%50745052.64%
DELL240419P001100002024-04-12 3:52PM EDT110.000.430.400.50+0.31+258.33%12797751.76%
DELL240419P001110002024-04-12 3:56PM EDT111.000.550.500.65+0.40+266.67%1594950.88%
DELL240419P001120002024-04-12 2:53PM EDT112.000.770.700.80+0.53+220.83%6642250.54%
DELL240419P001130002024-04-12 3:59PM EDT113.000.950.851.00+0.76+400.00%741,06351.03%
DELL240419P001140002024-04-12 3:58PM EDT114.001.171.151.25+0.92+368.00%58744750.44%
DELL240419P001150002024-04-12 3:58PM EDT115.001.501.451.55+1.20+400.00%1,00971549.85%
DELL240419P001160002024-04-12 3:48PM EDT116.001.751.801.90+1.25+250.00%59632849.27%
DELL240419P001170002024-04-12 3:51PM EDT117.002.302.202.35+1.70+283.33%77170349.51%
DELL240419P001180002024-04-12 3:52PM EDT118.002.802.702.80+2.09+294.37%86337348.68%
DELL240419P001190002024-04-12 3:58PM EDT119.003.353.203.40+2.38+245.36%60813549.51%
DELL240419P001200002024-04-12 3:59PM EDT120.003.963.804.00+2.73+221.95%1,4421,34849.29%
DELL240419P001210002024-04-12 3:20PM EDT121.004.602.754.60+3.03+192.99%50835047.97%
DELL240419P001220002024-04-12 3:56PM EDT122.005.305.205.30+3.33+169.04%9765147.51%
DELL240419P001230002024-04-12 3:50PM EDT123.006.115.906.20+3.76+160.00%5239150.64%
DELL240419P001240002024-04-12 1:58PM EDT124.006.504.907.30+2.00+44.44%293758.11%
DELL240419P001250002024-04-12 3:53PM EDT125.007.707.108.00+4.27+124.49%1051,12255.37%
DELL240419P001260002024-04-12 2:24PM EDT126.007.947.809.70+1.58+24.84%91052.44%
DELL240419P001270002024-04-12 9:52AM EDT127.006.338.1010.000.00-16764.26%
DELL240419P001280002024-04-12 10:11AM EDT128.008.509.1010.800.00-21162.21%
DELL240419P001290002024-04-11 3:46PM EDT129.006.2510.5013.10+6.25--766.11%
DELL240419P001300002024-04-12 3:52PM EDT130.0012.2011.1013.70+5.20+74.29%4043851.66%
DELL240419P001310002024-04-11 1:01PM EDT131.008.3012.1013.70+8.30--769.92%
DELL240419P001320002024-04-11 2:41PM EDT132.008.0012.8014.80+8.00--477.44%
DELL240419P001330002024-04-11 1:01PM EDT133.0010.1013.4016.50+10.10--8103.76%
DELL240419P001340002024-04-12 10:16AM EDT134.0014.3314.5016.700.00-1280.42%
DELL240419P001350002024-04-12 3:40PM EDT135.0016.7016.8018.80+5.50+49.11%1625188.09%
DELL240419P001390002024-04-11 10:21AM EDT139.0014.8021.1023.40+14.80--18118.75%
DELL240419P001400002024-04-12 2:17PM EDT140.0021.8220.1022.60+6.01+38.01%2114094.53%
DELL240419P001450002024-04-10 9:50AM EDT145.0020.8526.8029.400.00-477133.20%
DELL240419P001500002024-04-08 9:34AM EDT150.0019.6030.3032.400.00-10106.06%
DELL240419P001550002024-04-09 10:53AM EDT155.0034.0835.4037.700.00-30142.09%
DELL240419P001700002024-03-11 12:19PM EDT170.0054.2046.4047.200.00-800.00%