香港股市 將在 6 小時 4 分鐘 開市

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9月20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
DELL240920C000750002024-06-26 12:11PM EDT75.0062.4549.2052.400.00--394.60%
DELL240920C000900002024-07-19 3:17PM EDT90.0037.6036.7038.50-12.90-25.54%1269.48%
DELL240920C000950002024-07-17 11:59AM EDT95.0033.1831.5033.900.00--361.96%
DELL240920C001000002024-07-19 3:11PM EDT100.0028.4027.1028.60-0.10-0.35%35054.98%
DELL240920C001050002024-07-19 3:14PM EDT105.0024.7023.1025.90+1.30+5.56%151159.09%
DELL240920C001100002024-07-19 3:45PM EDT110.0020.3220.3020.80+0.02+0.10%912756.34%
DELL240920C001150002024-07-19 3:10PM EDT115.0017.1017.1018.30-0.10-0.58%1144258.31%
DELL240920C001200002024-07-19 3:24PM EDT120.0014.6014.1015.30+0.60+4.29%6828257.42%
DELL240920C001250002024-07-19 3:34PM EDT125.0011.7911.8012.00-0.11-0.92%22437155.90%
DELL240920C001300002024-07-19 3:43PM EDT130.009.609.609.800.00-25243355.69%
DELL240920C001350002024-07-19 3:34PM EDT135.007.747.708.00-0.21-2.64%6078855.60%
DELL240920C001400002024-07-19 3:44PM EDT140.006.206.206.40+0.40+6.90%2052,16255.55%
DELL240920C001450002024-07-19 3:45PM EDT145.004.904.905.10-0.10-2.00%1,2571,76255.42%
DELL240920C001500002024-07-19 3:56PM EDT150.003.903.904.10-0.15-3.70%375,22655.69%
DELL240920C001550002024-07-19 3:47PM EDT155.003.003.103.30+0.15+5.26%3968456.03%
DELL240920C001600002024-07-19 3:51PM EDT160.002.452.452.60-0.05-2.00%11588556.15%
DELL240920C001650002024-07-19 12:04PM EDT165.002.101.952.55+0.35+20.00%250758.45%
DELL240920C001700002024-07-19 12:44PM EDT170.001.601.551.65+0.09+5.96%965356.84%
DELL240920C001750002024-07-19 1:55PM EDT175.001.271.251.35+0.07+5.83%750957.47%
DELL240920C001800002024-07-19 3:59PM EDT180.001.051.001.20-0.05-4.55%8236658.59%
DELL240920C001850002024-07-19 3:07PM EDT185.000.890.850.95+0.09+11.25%1029159.20%
DELL240920C001900002024-07-17 11:24AM EDT190.001.050.700.800.00-1314959.96%
DELL240920C001950002024-07-19 12:58PM EDT195.000.650.100.70+0.08+14.04%15156.06%
DELL240920C002000002024-07-19 9:30AM EDT200.000.500.500.70-0.02-3.85%157662.89%
DELL240920C002100002024-07-18 3:44PM EDT210.000.460.200.750.00-28165.28%
DELL240920C002200002024-07-17 11:30AM EDT220.000.500.200.750.00-55569.97%
DELL240920C002300002024-07-15 1:00PM EDT230.000.700.100.550.00-93270.12%
DELL240920C002400002024-07-12 2:02PM EDT240.000.650.001.000.00-814179.10%
認沽盤範圍2024年9月20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
DELL240920P000750002024-07-15 1:39PM EDT75.000.210.100.750.00-33470.65%
DELL240920P000800002024-07-19 11:22AM EDT80.000.330.250.40-0.07-17.50%11659.96%
DELL240920P000850002024-07-18 1:17PM EDT85.000.670.251.000.00-509760.25%
DELL240920P000900002024-07-19 3:15PM EDT90.000.800.750.90-0.05-5.88%165956.40%
DELL240920P000950002024-07-19 2:15PM EDT95.001.361.201.35-0.24-15.00%1320854.96%
DELL240920P001000002024-07-19 2:54PM EDT100.002.051.902.05-0.18-8.07%15154154.21%
DELL240920P001050002024-07-19 2:15PM EDT105.003.002.853.00-0.49-14.04%184,70453.44%
DELL240920P001100002024-07-19 3:42PM EDT110.004.204.104.40-0.30-6.67%6848653.17%
DELL240920P001150002024-07-19 3:23PM EDT115.005.705.806.00-0.50-8.06%7729452.77%
DELL240920P001200002024-07-19 3:53PM EDT120.008.077.808.10-0.23-2.77%461,44952.55%
DELL240920P001250002024-07-19 3:42PM EDT125.0010.3810.3010.50-0.40-3.71%12286652.44%
DELL240920P001300002024-07-19 3:08PM EDT130.0013.2013.1013.30-0.40-2.94%761,18452.26%
DELL240920P001350002024-07-19 3:20PM EDT135.0015.8016.2016.50-1.80-10.23%3098552.11%
DELL240920P001400002024-07-19 2:57PM EDT140.0020.3319.6020.30-0.89-4.19%366652.66%
DELL240920P001450002024-07-19 3:13PM EDT145.0023.4023.3024.00-1.69-6.74%3026352.32%
DELL240920P001500002024-07-18 3:38PM EDT150.0028.2425.8027.900.00-187953.82%
DELL240920P001550002024-07-18 11:48AM EDT155.0034.6230.3033.700.00-26653.28%
DELL240920P001600002024-07-15 1:53PM EDT160.0027.3034.3038.500.00-22753.63%
DELL240920P001650002024-07-17 3:10PM EDT165.0040.6039.2042.000.00-516850.93%
DELL240920P001700002024-07-15 10:31AM EDT170.0034.8043.4045.900.00-13257.72%
DELL240920P001750002024-07-15 12:27PM EDT175.0038.8049.1052.200.00-41858.98%
DELL240920P001800002024-07-12 9:52AM EDT180.0042.2553.1055.800.00-12364.09%
DELL240920P001850002024-06-24 12:47PM EDT185.0046.8057.8061.900.00--155.27%
DELL240920P001900002024-07-15 12:00PM EDT190.0051.9063.1067.000.00-1161.40%
DELL240920P001950002024-06-25 11:31AM EDT195.0055.3068.9071.800.00--168.56%
DELL240920P002000002024-07-11 3:57PM EDT200.0059.9072.8076.900.00--563.72%
DELL240920P002100002024-07-17 3:49PM EDT210.0084.9082.8086.700.00-2166.82%
DELL240920P002200002024-07-17 3:49PM EDT220.0094.4092.6096.700.00--169.19%
DELL240920P002300002024-07-08 1:50PM EDT230.0084.43102.50106.700.00--172.17%