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
125.79+0.45 (+0.36%)
收市:04:00PM EDT
125.44 -0.35 (-0.28%)
收市後: 07:59PM 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
DELL240726C000850002024-07-12 2:28PM EDT85.0055.3738.7042.900.00--5100.00%
DELL240726C000950002024-06-26 2:55PM EDT95.0043.3028.7032.700.00--2184.47%
DELL240726C001000002024-07-18 3:58PM EDT100.0026.2523.7027.90+0.81+3.18%512660.94%
DELL240726C001100002024-07-19 1:52PM EDT110.0015.0015.2017.60-0.30-1.96%33776.56%
DELL240726C001130002024-07-17 1:46PM EDT113.0013.1012.7013.400.00--952.05%
DELL240726C001140002024-07-17 2:45PM EDT114.0011.5811.7014.00-0.42-3.50%5573.00%
DELL240726C001150002024-07-19 3:10PM EDT115.0010.8010.8011.40-0.10-0.92%61257.13%
DELL240726C001160002024-07-19 11:33AM EDT116.0010.2510.0010.60+1.55+17.82%7750.34%
DELL240726C001170002024-07-19 11:09AM EDT117.0010.009.109.40+2.85+39.86%2749.22%
DELL240726C001180002024-07-19 3:55PM EDT118.007.727.009.90+0.52+7.22%19275.54%
DELL240726C001190002024-07-19 2:33PM EDT119.006.827.407.70+0.22+3.33%15447.80%
DELL240726C001200002024-07-19 3:10PM EDT120.006.506.706.90+0.68+11.68%14215047.27%
DELL240726C001210002024-07-19 3:57PM EDT121.005.846.006.20-7.86-57.37%41447.85%
DELL240726C001220002024-07-19 11:52AM EDT122.005.435.305.50-0.33-5.73%84547.66%
DELL240726C001230002024-07-19 3:25PM EDT123.004.794.704.90-0.31-6.08%295648.32%
DELL240726C001240002024-07-19 3:16PM EDT124.004.184.104.20+0.01+0.24%5121546.78%
DELL240726C001250002024-07-19 3:51PM EDT125.003.603.503.70-0.40-10.00%15481947.51%
DELL240726C001260002024-07-19 3:59PM EDT126.003.153.003.20-0.25-7.35%40922447.51%
DELL240726C001270002024-07-19 3:55PM EDT127.002.552.602.75-0.45-15.00%81422847.56%
DELL240726C001280002024-07-19 3:59PM EDT128.002.302.202.35-0.20-8.00%1,46622047.63%
DELL240726C001290002024-07-19 3:54PM EDT129.001.801.852.00-0.48-21.05%16110347.80%
DELL240726C001300002024-07-19 3:56PM EDT130.001.451.551.65-0.48-24.87%1,62771347.31%
DELL240726C001310002024-07-19 3:57PM EDT131.001.271.251.40-0.33-20.63%39617147.75%
DELL240726C001320002024-07-19 3:55PM EDT132.001.101.101.15-0.35-24.14%23457747.58%
DELL240726C001330002024-07-19 3:28PM EDT133.000.880.851.00-0.22-20.00%12529848.68%
DELL240726C001340002024-07-19 3:57PM EDT134.000.730.700.80-0.17-18.89%31643748.24%
DELL240726C001350002024-07-19 3:59PM EDT135.000.600.550.65-0.25-29.41%49741848.29%
DELL240726C001360002024-07-19 3:58PM EDT136.000.490.450.55-0.26-34.67%16224648.98%
DELL240726C001370002024-07-19 3:17PM EDT137.000.450.400.45-0.15-25.00%27444949.22%
DELL240726C001380002024-07-19 3:58PM EDT138.000.350.300.40-0.16-31.37%15358250.59%
DELL240726C001390002024-07-19 3:28PM EDT139.000.300.250.35-0.10-25.00%10981451.66%
DELL240726C001400002024-07-19 3:47PM EDT140.000.210.200.30-0.19-47.50%4471,50050.34%
DELL240726C001410002024-07-19 1:08PM EDT141.000.210.150.25-0.12-36.36%1172,04150.49%
DELL240726C001420002024-07-19 3:27PM EDT142.000.200.100.25-0.05-20.00%9845651.56%
DELL240726C001430002024-07-19 2:12PM EDT143.000.150.050.200.00-8122250.59%
DELL240726C001440002024-07-19 3:57PM EDT144.000.150.100.20-0.05-25.00%2442354.69%
DELL240726C001450002024-07-19 3:13PM EDT145.000.100.050.15-0.12-54.55%10081053.03%
DELL240726C001460002024-07-19 3:36PM EDT146.000.100.050.10-0.05-33.33%811,68152.73%
DELL240726C001470002024-07-19 2:03PM EDT147.000.070.050.15-0.07-50.00%3356057.23%
DELL240726C001480002024-07-19 3:42PM EDT148.000.070.050.10-0.08-53.33%64190156.64%
DELL240726C001490002024-07-19 1:18PM EDT149.000.100.050.20+0.05+100.00%4531163.48%
DELL240726C001500002024-07-19 3:49PM EDT150.000.100.050.100.00-581,50960.55%
DELL240726C001525002024-07-19 3:34PM EDT152.500.090.000.10-0.01-10.00%5132761.72%
DELL240726C001550002024-07-19 3:32PM EDT155.000.050.050.10-0.01-16.67%4384669.92%
DELL240726C001575002024-07-18 10:52AM EDT157.500.050.000.300.00-9652882.62%
DELL240726C001600002024-07-19 12:22PM EDT160.000.090.050.15+0.04+80.00%782582.03%
DELL240726C001625002024-07-19 12:15PM EDT162.500.090.000.15+0.02+28.57%3019683.20%
DELL240726C001650002024-07-19 12:13PM EDT165.000.060.000.10-0.02-25.00%772282.81%
DELL240726C001675002024-07-18 11:09AM EDT167.500.060.000.150.00-186491.41%
DELL240726C001700002024-07-18 3:14PM EDT170.000.070.000.100.00-4418590.63%
DELL240726C001725002024-07-19 3:14PM EDT172.500.050.000.10-0.05-50.00%22494.53%
DELL240726C001750002024-07-19 10:29AM EDT175.000.030.000.05-0.02-40.00%3123390.63%
DELL240726C001800002024-07-19 11:36AM EDT180.000.050.000.100.00-3282105.47%
DELL240726C001850002024-07-16 12:03PM EDT185.000.030.000.100.00-1439112.11%
DELL240726C001900002024-07-15 12:14PM EDT190.000.090.000.700.00-533155.27%
DELL240726C001950002024-07-03 9:32AM EDT195.000.400.000.700.00-15163.09%
DELL240726C002000002024-07-17 2:51PM EDT200.000.050.000.050.00-4236121.88%
DELL240726C002050002024-07-15 9:45AM EDT205.000.050.000.700.00-72151177.93%
DELL240726C002100002024-07-16 12:55PM EDT210.000.030.000.700.00-18184.96%
DELL240726C002150002024-07-15 9:40AM EDT215.000.050.000.700.00-22191.80%
DELL240726C002200002024-07-17 1:26PM EDT220.000.050.000.700.00-35198.24%
DELL240726C002250002024-07-12 12:30PM EDT225.000.050.000.400.00--10188.87%
DELL240726C002300002024-07-08 1:21PM EDT230.000.100.000.700.00--15210.94%
DELL240726C002350002024-07-12 9:33AM EDT235.000.050.000.700.00--73216.99%
DELL240726C002400002024-07-12 10:45AM EDT240.000.050.000.050.00-158369164.06%
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
DELL240726P000850002024-07-12 2:28PM EDT85.000.070.000.050.00-587110.16%
DELL240726P000900002024-07-15 9:45AM EDT90.000.070.000.100.00-354103.52%
DELL240726P000950002024-07-19 11:22AM EDT95.000.360.000.15+0.27+300.00%43693.36%
DELL240726P001000002024-07-18 2:29PM EDT100.000.120.000.150.00-428678.13%
DELL240726P001050002024-07-19 3:49PM EDT105.000.170.050.200.00-915569.14%
DELL240726P001100002024-07-19 3:57PM EDT110.000.150.100.20-0.14-48.28%4849755.66%
DELL240726P001130002024-07-19 3:58PM EDT113.000.300.250.35-0.38-55.88%765353.91%
DELL240726P001140002024-07-19 3:51PM EDT114.000.430.300.40-0.42-49.41%7324552.39%
DELL240726P001150002024-07-19 3:58PM EDT115.000.500.400.50-0.20-28.57%714,28852.25%
DELL240726P001160002024-07-19 3:51PM EDT116.000.630.500.60-0.27-30.00%735251.51%
DELL240726P001170002024-07-19 12:46PM EDT117.000.750.650.75-0.29-27.88%1238951.51%
DELL240726P001180002024-07-19 2:56PM EDT118.000.920.800.95-0.43-31.85%4310051.42%
DELL240726P001190002024-07-19 3:44PM EDT119.001.151.001.10-0.30-20.69%7128850.68%
DELL240726P001200002024-07-19 3:59PM EDT120.001.301.251.35-0.40-23.53%41494950.83%
DELL240726P001210002024-07-19 3:57PM EDT121.001.651.501.70-0.42-20.29%19089551.12%
DELL240726P001220002024-07-19 3:58PM EDT122.001.931.852.05-0.52-21.22%56824551.51%
DELL240726P001230002024-07-19 3:57PM EDT123.002.352.202.30-0.49-17.25%17945650.49%
DELL240726P001240002024-07-19 3:55PM EDT124.002.852.602.75-0.45-13.64%15725950.68%
DELL240726P001250002024-07-19 3:58PM EDT125.003.203.003.20-0.55-14.67%7102,26450.24%
DELL240726P001260002024-07-19 3:49PM EDT126.003.913.503.70-0.99-20.20%66553950.24%
DELL240726P001270002024-07-19 3:31PM EDT127.003.994.104.30-1.01-20.20%7744851.03%
DELL240726P001280002024-07-19 3:17PM EDT128.005.074.704.90-1.93-27.57%28451751.17%
DELL240726P001290002024-07-19 3:42PM EDT129.005.405.305.60-1.20-18.18%19319751.47%
DELL240726P001300002024-07-19 3:58PM EDT130.006.326.006.30-0.08-1.25%7891,11951.90%
DELL240726P001310002024-07-19 3:55PM EDT131.007.086.707.00-0.56-7.33%161,25551.78%
DELL240726P001320002024-07-19 3:46PM EDT132.007.907.507.80-0.46-5.50%8772,11452.78%
DELL240726P001330002024-07-19 3:42PM EDT133.008.728.208.60-0.44-4.80%5841052.34%
DELL240726P001340002024-07-19 3:41PM EDT134.009.278.109.50-0.58-5.89%4127858.15%
DELL240726P001350002024-07-19 3:57PM EDT135.0010.539.7010.30-0.20-1.86%36184051.56%
DELL240726P001360002024-07-18 3:56PM EDT136.0010.8810.7011.90-0.70-6.04%128361.62%
DELL240726P001370002024-07-19 2:46PM EDT137.0012.7711.8012.20+0.14+1.11%957858.30%
DELL240726P001380002024-07-19 2:40PM EDT138.0013.8512.6014.90-1.29-8.52%2199077.95%
DELL240726P001390002024-07-19 12:22PM EDT139.0013.7512.0014.10-0.90-6.14%826167.19%
DELL240726P001400002024-07-19 3:26PM EDT140.0014.2013.1016.20-1.21-7.85%15599857.62%
DELL240726P001410002024-07-19 3:54PM EDT141.0016.2014.2016.50-0.38-2.29%140982.98%
DELL240726P001420002024-07-18 12:48PM EDT142.0018.4515.4018.200.00-1622968.07%
DELL240726P001430002024-07-18 3:16PM EDT143.0020.0516.3019.500.00-721873.93%
DELL240726P001440002024-07-19 3:10PM EDT144.0018.9017.0020.30-0.63-3.23%274268.46%
DELL240726P001450002024-07-19 3:40PM EDT145.0020.0018.9021.40-0.12-0.60%59486.72%
DELL240726P001460002024-07-18 3:59PM EDT146.0021.1119.8022.30+0.06+0.29%13986.77%
DELL240726P001470002024-07-19 3:40PM EDT147.0021.7920.6022.20-1.81-7.67%12763.97%
DELL240726P001480002024-07-18 3:19PM EDT148.0024.5521.5024.300.00-101587.60%
DELL240726P001490002024-07-18 3:29PM EDT149.0026.1623.3025.000.00-13797.95%
DELL240726P001500002024-07-19 3:12PM EDT150.0024.4523.0026.30-0.98-3.85%3356883.40%
DELL240726P001525002024-07-18 9:36AM EDT152.5028.2526.2029.000.00-1379105.66%
DELL240726P001550002024-07-18 10:28AM EDT155.0030.9527.7031.600.00-141795.02%
DELL240726P001575002024-07-18 3:12PM EDT157.5034.2230.2034.200.00-1058102.93%
DELL240726P001600002024-07-16 3:49PM EDT160.0025.8032.6036.700.00-156105.96%
DELL240726P001625002024-07-18 3:12PM EDT162.5039.2335.1039.200.00-1011111.23%
DELL240726P001650002024-07-11 2:12PM EDT165.0025.3537.6041.700.00-1056116.31%
DELL240726P001700002024-06-20 10:14AM EDT170.0022.1242.7046.700.00-33128.91%
DELL240726P001750002024-07-19 3:29PM EDT175.0049.1747.6051.70+17.27+54.14%501135.64%
DELL240726P002000002024-06-24 9:31AM EDT200.0057.1072.6076.700.00--0177.25%