香港股市 將收市,收市時間:1 小時 15 分鐘

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
116.12-9.73 (-7.73%)
收市:04:00PM EDT
116.79 +0.67 (+0.58%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年8月2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
DELL240802C001000002024-07-24 11:24AM EDT100.0018.900.000.000.00-100.00%
DELL240802C001050002024-07-08 2:43PM EDT105.0042.000.000.000.00-300.00%
DELL240802C001100002024-07-24 3:14PM EDT110.008.300.000.000.00-9900.00%
DELL240802C001130002024-07-24 3:48PM EDT113.006.200.000.000.00-5500.00%
DELL240802C001140002024-07-24 3:48PM EDT114.005.500.000.000.00-1100.00%
DELL240802C001150002024-07-24 3:59PM EDT115.004.500.000.000.00-42200.00%
DELL240802C001160002024-07-24 3:56PM EDT116.004.100.000.000.00-1200.00%
DELL240802C001170002024-07-24 3:51PM EDT117.003.500.000.000.00-36601.56%
DELL240802C001180002024-07-24 3:57PM EDT118.003.090.000.000.00-9103.13%
DELL240802C001190002024-07-24 3:51PM EDT119.002.600.000.000.00-31103.13%
DELL240802C001200002024-07-24 3:59PM EDT120.002.250.000.000.00-1,18006.25%
DELL240802C001210002024-07-24 3:47PM EDT121.002.100.000.000.00-12206.25%
DELL240802C001220002024-07-24 3:02PM EDT122.001.900.000.000.00-7306.25%
DELL240802C001230002024-07-24 3:45PM EDT123.001.650.000.000.00-56206.25%
DELL240802C001240002024-07-24 3:30PM EDT124.001.210.000.000.00-90012.50%
DELL240802C001250002024-07-24 3:52PM EDT125.001.010.000.000.00-460012.50%
DELL240802C001260002024-07-24 3:46PM EDT126.000.910.000.000.00-122012.50%
DELL240802C001270002024-07-24 3:56PM EDT127.000.700.000.000.00-159012.50%
DELL240802C001280002024-07-24 3:48PM EDT128.000.650.000.000.00-128012.50%
DELL240802C001290002024-07-24 1:44PM EDT129.000.850.000.000.00-155012.50%
DELL240802C001300002024-07-24 3:48PM EDT130.000.430.000.000.00-585012.50%
DELL240802C001310002024-07-24 1:54PM EDT131.000.500.000.000.00-75012.50%
DELL240802C001320002024-07-24 3:45PM EDT132.000.330.000.000.00-86025.00%
DELL240802C001330002024-07-24 1:57PM EDT133.000.370.000.000.00-39025.00%
DELL240802C001340002024-07-24 3:57PM EDT134.000.250.000.000.00-82025.00%
DELL240802C001350002024-07-24 3:43PM EDT135.000.200.000.000.00-313025.00%
DELL240802C001360002024-07-24 3:45PM EDT136.000.180.000.000.00-207025.00%
DELL240802C001370002024-07-24 12:52PM EDT137.000.200.000.000.00-19025.00%
DELL240802C001380002024-07-24 3:29PM EDT138.000.150.000.000.00-56025.00%
DELL240802C001390002024-07-24 3:53PM EDT139.000.150.000.000.00-54025.00%
DELL240802C001400002024-07-24 3:44PM EDT140.000.100.000.000.00-438025.00%
DELL240802C001410002024-07-24 3:45PM EDT141.000.100.000.000.00-6025.00%
DELL240802C001420002024-07-24 12:37PM EDT142.000.100.000.000.00-62025.00%
DELL240802C001430002024-07-24 10:45AM EDT143.000.250.000.000.00-3025.00%
DELL240802C001440002024-07-24 3:44PM EDT144.000.050.000.000.00-2025.00%
DELL240802C001450002024-07-24 1:34PM EDT145.000.070.000.000.00-15025.00%
DELL240802C001460002024-07-24 11:32AM EDT146.000.100.000.000.00-1025.00%
DELL240802C001470002024-07-24 12:02PM EDT147.000.100.000.000.00-1025.00%
DELL240802C001480002024-07-24 3:01PM EDT148.000.050.000.000.00-9025.00%
DELL240802C001490002024-07-23 10:53AM EDT149.000.200.000.000.00-3025.00%
DELL240802C001500002024-07-24 2:13PM EDT150.000.050.000.000.00-169025.00%
DELL240802C001525002024-07-23 2:18PM EDT152.500.050.000.000.00-1050.00%
DELL240802C001550002024-07-24 12:51PM EDT155.000.050.000.000.00-43050.00%
DELL240802C001575002024-07-24 3:11PM EDT157.500.050.000.000.00-112050.00%
DELL240802C001600002024-07-24 3:56PM EDT160.000.020.000.000.00-19050.00%
DELL240802C001625002024-07-24 11:07AM EDT162.500.070.000.000.00-12050.00%
DELL240802C001650002024-07-24 12:38PM EDT165.000.020.000.000.00-10050.00%
DELL240802C001675002024-07-15 9:51AM EDT167.500.450.000.000.00-3050.00%
DELL240802C001700002024-07-24 2:45PM EDT170.000.020.000.000.00-7050.00%
DELL240802C001725002024-07-17 1:09PM EDT172.500.120.000.000.00-5050.00%
DELL240802C001750002024-07-17 9:59AM EDT175.000.130.000.000.00-2050.00%
DELL240802C001800002024-07-23 9:31AM EDT180.000.050.000.000.00-1050.00%
DELL240802C001850002024-07-16 9:47AM EDT185.000.100.000.000.00-4050.00%
DELL240802C001900002024-07-24 9:41AM EDT190.000.010.000.000.00-12050.00%
DELL240802C001950002024-07-17 9:58AM EDT195.000.080.000.000.00-1050.00%
DELL240802C002000002024-07-22 10:02AM EDT200.000.050.000.000.00-30050.00%
DELL240802C002050002024-07-22 9:33AM EDT205.000.050.000.000.00-32050.00%
DELL240802C002100002024-07-22 9:35AM EDT210.000.050.000.000.00-28050.00%
DELL240802C002150002024-07-22 9:32AM EDT215.000.050.000.000.00-50050.00%
DELL240802C002200002024-07-22 9:32AM EDT220.000.050.000.000.00-5050.00%
DELL240802C002250002024-07-18 10:52AM EDT225.000.050.000.000.00-46050.00%
DELL240802C002300002024-07-18 10:32AM EDT230.000.050.000.000.00-2050.00%
DELL240802C002350002024-07-17 2:33PM EDT235.000.050.000.000.00-13050.00%
DELL240802C002400002024-07-16 1:03PM EDT240.000.050.000.000.00-40050.00%
認沽盤範圍2024年8月2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
DELL240802P000850002024-07-24 9:30AM EDT85.000.230.000.000.00-1050.00%
DELL240802P000900002024-07-24 3:55PM EDT90.000.050.000.000.00-36025.00%
DELL240802P000950002024-07-24 3:51PM EDT95.000.100.000.000.00-34025.00%
DELL240802P001000002024-07-24 3:59PM EDT100.000.230.000.000.00-82025.00%
DELL240802P001050002024-07-24 3:36PM EDT105.000.520.000.000.00-222012.50%
DELL240802P001100002024-07-24 3:59PM EDT110.001.510.000.000.00-20406.25%
DELL240802P001130002024-07-24 3:59PM EDT113.002.450.000.000.00-10506.25%
DELL240802P001140002024-07-24 3:55PM EDT114.002.800.000.000.00-8103.13%
DELL240802P001150002024-07-24 3:59PM EDT115.003.230.000.000.00-46201.56%
DELL240802P001160002024-07-24 3:51PM EDT116.003.620.000.000.00-10100.20%
DELL240802P001170002024-07-24 3:59PM EDT117.004.200.000.000.00-27200.00%
DELL240802P001180002024-07-24 3:52PM EDT118.004.700.000.000.00-8400.00%
DELL240802P001190002024-07-24 3:59PM EDT119.005.300.000.000.00-14900.00%
DELL240802P001200002024-07-24 3:33PM EDT120.005.580.000.000.00-55400.00%
DELL240802P001210002024-07-24 3:59PM EDT121.006.700.000.000.00-5800.00%
DELL240802P001220002024-07-24 3:56PM EDT122.007.400.000.000.00-37200.00%
DELL240802P001230002024-07-24 3:30PM EDT123.007.780.000.000.00-26900.00%
DELL240802P001240002024-07-24 3:54PM EDT124.008.480.000.000.00-28900.00%
DELL240802P001250002024-07-24 3:59PM EDT125.009.700.000.000.00-25700.00%
DELL240802P001260002024-07-24 3:19PM EDT126.009.870.000.000.00-47900.00%
DELL240802P001270002024-07-24 3:40PM EDT127.0010.100.000.000.00-7000.00%
DELL240802P001280002024-07-24 3:37PM EDT128.0011.410.000.000.00-26600.00%
DELL240802P001290002024-07-24 3:59PM EDT129.0013.300.000.000.00-25500.00%
DELL240802P001300002024-07-24 3:51PM EDT130.0014.050.000.000.00-15100.00%
DELL240802P001310002024-07-24 2:44PM EDT131.0014.840.000.000.00-8100.00%
DELL240802P001320002024-07-24 3:50PM EDT132.0015.850.000.000.00-10600.00%
DELL240802P001330002024-07-24 3:58PM EDT133.0016.900.000.000.00-7300.00%
DELL240802P001340002024-07-24 3:34PM EDT134.0017.100.000.000.00-8300.00%
DELL240802P001350002024-07-24 3:35PM EDT135.0017.940.000.000.00-8500.00%
DELL240802P001360002024-07-24 3:28PM EDT136.0019.250.000.000.00-2700.00%
DELL240802P001370002024-07-24 2:27PM EDT137.0019.830.000.000.00-600.00%
DELL240802P001380002024-07-24 9:48AM EDT138.0014.900.000.000.00-300.00%
DELL240802P001390002024-07-24 12:07PM EDT139.0021.450.000.000.00-5200.00%
DELL240802P001400002024-07-24 3:54PM EDT140.0024.600.000.000.00-22000.00%
DELL240802P001410002024-07-24 3:34PM EDT141.0023.700.000.000.00-30400.00%
DELL240802P001420002024-07-24 2:57PM EDT142.0025.100.000.000.00-5900.00%
DELL240802P001430002024-07-24 3:10PM EDT143.0026.350.000.000.00-400.00%
DELL240802P001440002024-07-23 12:49PM EDT144.0016.430.000.000.00-200.00%
DELL240802P001450002024-07-24 3:48PM EDT145.0027.790.000.000.00-700.00%
DELL240802P001460002024-07-24 12:07PM EDT146.0028.380.000.000.00-400.00%
DELL240802P001470002024-07-18 11:16AM EDT147.0024.500.000.000.00-300.00%
DELL240802P001480002024-07-16 12:11PM EDT148.0015.350.000.000.00-400.00%
DELL240802P001490002024-07-17 2:27PM EDT149.0024.810.000.000.00-100.00%
DELL240802P001500002024-07-22 12:07PM EDT150.0021.550.000.000.00-100.00%
DELL240802P001525002024-07-23 10:48AM EDT152.5025.380.000.000.00-100.00%
DELL240802P001550002024-07-18 2:49PM EDT155.0031.880.000.000.00-200.00%
DELL240802P001575002024-07-18 2:49PM EDT157.5034.270.000.000.00-100.00%
DELL240802P001600002024-07-24 12:01PM EDT160.0042.000.000.000.00-200.00%
DELL240802P001625002024-07-18 2:49PM EDT162.5039.410.000.000.00-100.00%
DELL240802P001650002024-07-23 3:39PM EDT165.0037.880.000.000.00-200.00%
DELL240802P001675002024-07-15 2:15PM EDT167.5031.340.000.000.00-100.00%
DELL240802P001700002024-07-08 10:38AM EDT170.0029.500.000.000.00-100.00%
DELL240802P001800002024-07-02 11:39AM EDT180.0039.200.000.000.00-100.00%
DELL240802P001850002024-06-21 9:56AM EDT185.0044.5859.2061.500.00-550.00%
DELL240802P001900002024-06-18 10:51AM EDT190.0038.5565.9068.900.00--10.00%
DELL240802P002000002024-06-18 10:51AM EDT200.0047.8575.9078.600.00--00.00%