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
38.31+0.32 (+0.84%)
收市價: 04:00PM EDT
38.80 +0.49 (+1.28%)
市前: 08:00AM EDT
價內期權
認購期權範圍2023年3月31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
DELL230331C000350002023-03-23 12:20PM EDT35.003.400.000.000.00--30.00%
DELL230331C000360002023-03-24 3:31PM EDT36.001.630.000.000.00-4250.00%
DELL230331C000370002023-03-27 3:05PM EDT37.001.280.000.000.00-4260.00%
DELL230331C000375002023-03-28 3:58PM EDT37.501.010.000.000.00-1,8051,7780.00%
DELL230331C000380002023-03-28 2:47PM EDT38.000.430.000.000.00-101500.00%
DELL230331C000385002023-03-28 12:51PM EDT38.500.230.000.000.00-31131.56%
DELL230331C000390002023-03-28 3:59PM EDT39.000.200.000.000.00-7706.25%
DELL230331C000395002023-03-28 2:30PM EDT39.500.040.000.000.00-129312.50%
DELL230331C000400002023-03-28 3:43PM EDT40.000.010.000.000.00-27112.50%
DELL230331C000405002023-03-27 11:38AM EDT40.500.010.000.000.00-11112.50%
DELL230331C000410002023-03-28 9:52AM EDT41.000.010.000.000.00-16125.00%
DELL230331C000415002023-03-22 10:59AM EDT41.500.150.000.000.00-102325.00%
DELL230331C000420002023-03-08 4:54PM EDT42.000.180.000.000.00-128725.00%
DELL230331C000425002023-03-15 2:27PM EDT42.500.090.000.000.00--225.00%
DELL230331C000430002023-03-28 3:59PM EDT43.000.050.000.000.00-145625.00%
DELL230331C000440002023-03-28 3:10PM EDT44.000.020.000.000.00-732950.00%
DELL230331C000450002023-03-13 3:43PM EDT45.000.060.000.000.00-215850.00%
DELL230331C000460002023-03-21 1:15PM EDT46.000.040.000.000.00--2650.00%
DELL230331C000470002023-03-21 10:20AM EDT47.000.010.000.000.00-444650.00%
DELL230331C000480002023-02-23 10:30AM EDT48.000.260.002.130.00-25275.59%
DELL230331C000490002023-03-02 12:34PM EDT49.000.010.000.000.00--950.00%
DELL230331C000500002023-02-17 3:41PM EDT50.000.180.000.500.00-11200.20%
DELL230331C000510002023-03-01 11:45AM EDT51.000.070.000.000.00--4450.00%
DELL230331C000520002023-03-01 10:53AM EDT52.000.010.000.000.00-172050.00%
認沽盤範圍2023年3月31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
DELL230331P000300002023-03-21 1:22PM EDT30.000.010.000.000.00--150.00%
DELL230331P000310002023-03-24 12:17PM EDT31.000.020.000.000.00-105250.00%
DELL230331P000320002023-03-24 1:32PM EDT32.000.030.000.000.00-2350.00%
DELL230331P000330002023-03-24 1:58PM EDT33.000.060.000.000.00-1150.00%
DELL230331P000340002023-03-24 2:57PM EDT34.000.070.000.000.00-749125.00%
DELL230331P000350002023-03-28 3:59PM EDT35.000.010.000.000.00-267925.00%
DELL230331P000360002023-03-28 2:26PM EDT36.000.090.000.000.00-338625.00%
DELL230331P000370002023-03-28 3:15PM EDT37.000.160.000.000.00-4825112.50%
DELL230331P000375002023-03-28 12:51PM EDT37.500.310.000.000.00-2196.25%
DELL230331P000380002023-03-27 3:06PM EDT38.000.500.000.000.00-8433.13%
DELL230331P000385002023-03-23 2:45PM EDT38.501.370.000.000.00--00.00%
DELL230331P000390002023-03-28 3:59PM EDT39.000.970.000.000.00-5450.00%
DELL230331P000395002023-03-22 9:33AM EDT39.501.100.000.000.00--90.00%
DELL230331P000400002023-03-21 1:19PM EDT40.001.440.000.000.00-2200.00%
DELL230331P000410002023-02-09 3:07PM EDT41.001.534.154.500.00--87193.75%
DELL230331P000415002023-03-28 1:16PM EDT41.504.050.000.000.00-100.00%
DELL230331P000420002023-02-09 12:08PM EDT42.001.705.155.500.00--111216.80%
DELL230331P000430002023-02-09 3:07PM EDT43.002.436.106.700.00--4243.95%
DELL230331P000440002023-02-09 12:29PM EDT44.002.696.857.800.00--0258.01%