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
68.90+0.40 (+0.58%)
收市:04:00PM EDT
68.90 0.00 (0.00%)
收市後: 07:20PM EDT
價內期權
認購期權範圍2023年10月6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
DELL231006C000500002023-09-18 9:47AM EDT50.0018.980.000.000.00-200.00%
DELL231006C000540002023-09-01 9:48AM EDT54.0013.9913.5017.000.00-11145.12%
DELL231006C000550002023-08-31 11:14AM EDT55.003.5013.1015.500.00--5140.92%
DELL231006C000560002023-09-08 9:42AM EDT56.0014.470.000.000.00-100.00%
DELL231006C000570002023-09-05 11:47AM EDT57.0012.600.000.000.00-100.00%
DELL231006C000580002023-09-25 11:08AM EDT58.0012.250.000.000.00-100.00%
DELL231006C000590002023-09-29 3:31PM EDT59.009.920.000.000.00-100.00%
DELL231006C000600002023-09-29 1:46PM EDT60.009.100.000.000.00-1900.00%
DELL231006C000610002023-09-29 3:56PM EDT61.007.600.000.000.00-400.00%
DELL231006C000620002023-09-29 1:46PM EDT62.007.250.000.000.00-700.00%
DELL231006C000630002023-09-29 11:03AM EDT63.006.500.000.000.00-200.00%
DELL231006C000640002023-09-18 2:55PM EDT64.005.480.000.000.00-100.00%
DELL231006C000650002023-09-29 12:34PM EDT65.004.500.000.000.00-1100.00%
DELL231006C000660002023-09-29 3:15PM EDT66.003.630.000.000.00-1600.00%
DELL231006C000670002023-09-29 3:33PM EDT67.002.730.000.000.00-2000.00%
DELL231006C000680002023-09-29 1:47PM EDT68.002.300.000.000.00-5600.00%
DELL231006C000690002023-09-29 3:57PM EDT69.001.550.000.000.00-24400.39%
DELL231006C000700002023-09-29 3:54PM EDT70.001.300.000.000.00-21803.13%
DELL231006C000710002023-09-29 3:50PM EDT71.000.850.000.000.00-21206.25%
DELL231006C000715002023-09-29 3:56PM EDT71.500.700.000.000.00-48706.25%
DELL231006C000720002023-09-29 3:53PM EDT72.000.590.000.000.00-99012.50%
DELL231006C000725002023-09-29 3:33PM EDT72.500.450.000.000.00-3012.50%
DELL231006C000730002023-09-29 3:58PM EDT73.000.400.000.000.00-111012.50%
DELL231006C000735002023-09-25 12:37PM EDT73.500.500.000.000.00-9012.50%
DELL231006C000740002023-09-29 3:58PM EDT74.000.310.000.000.00-60012.50%
DELL231006C000750002023-09-29 3:05PM EDT75.000.150.000.000.00-5012.50%
DELL231006C000760002023-09-20 2:24PM EDT76.000.200.000.000.00-1025.00%
DELL231006C000770002023-09-29 3:06PM EDT77.000.050.000.000.00-12025.00%
DELL231006C000780002023-09-25 1:21PM EDT78.000.220.000.000.00-6025.00%
DELL231006C000790002023-09-25 11:40AM EDT79.000.300.000.000.00-2025.00%
DELL231006C000800002023-09-27 3:59PM EDT80.000.060.000.000.00-44025.00%
認沽盤範圍2023年10月6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
DELL231006P000470002023-08-31 3:53PM EDT47.000.930.002.150.00--11277.44%
DELL231006P000490002023-09-01 9:37AM EDT49.001.080.002.150.00-819254.20%
DELL231006P000500002023-09-11 3:21PM EDT50.000.050.000.000.00-1050.00%
DELL231006P000510002023-09-01 9:33AM EDT51.000.300.002.150.00-14231.64%
DELL231006P000520002023-09-13 10:19AM EDT52.000.050.000.000.00-3050.00%
DELL231006P000530002023-08-28 1:22PM EDT53.001.000.000.000.00--250.00%
DELL231006P000550002023-09-13 1:17PM EDT55.000.100.000.000.00-6050.00%
DELL231006P000570002023-09-01 2:02PM EDT57.000.200.002.150.00-11166.89%
DELL231006P000590002023-09-06 12:04PM EDT59.000.170.000.000.00-20025.00%
DELL231006P000600002023-09-29 2:29PM EDT60.000.050.000.000.00-65025.00%
DELL231006P000610002023-09-28 1:55PM EDT61.000.100.000.000.00-2025.00%
DELL231006P000620002023-09-29 3:53PM EDT62.000.120.000.000.00-12025.00%
DELL231006P000630002023-09-29 3:43PM EDT63.000.180.000.000.00-2025.00%
DELL231006P000640002023-09-29 3:58PM EDT64.000.250.000.000.00-50012.50%
DELL231006P000650002023-09-29 3:58PM EDT65.000.380.000.000.00-56012.50%
DELL231006P000660002023-09-29 3:54PM EDT66.000.550.000.000.00-42012.50%
DELL231006P000670002023-09-29 3:54PM EDT67.000.850.000.000.00-11506.25%
DELL231006P000680002023-09-29 2:23PM EDT68.001.190.000.000.00-6703.13%
DELL231006P000690002023-09-29 3:01PM EDT69.001.630.000.000.00-26300.00%
DELL231006P000700002023-09-29 3:44PM EDT70.002.300.000.000.00-68200.00%
DELL231006P000710002023-09-29 1:19PM EDT71.002.880.000.000.00-7200.00%
DELL231006P000715002023-09-26 12:26PM EDT71.502.650.000.000.00-600.00%
DELL231006P000720002023-09-25 10:47AM EDT72.002.900.000.000.00-2500.00%
DELL231006P000725002023-09-26 3:10PM EDT72.503.560.000.000.00-600.00%
DELL231006P000730002023-09-25 9:46AM EDT73.003.180.000.000.00-100.00%
DELL231006P000750002023-09-29 11:39AM EDT75.005.980.000.000.00-200.00%