香港股市 將在 4 小時 20 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11月15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
DELL241115C000700002024-06-20 9:59AM EDT70.0089.0054.6058.700.00--165.58%
DELL241115C000800002024-06-25 10:40AM EDT80.0062.1045.0049.200.00-71058.35%
DELL241115C000850002024-07-18 3:48PM EDT85.0042.5042.4044.800.00-1165.04%
DELL241115C000900002024-06-18 9:58AM EDT90.0060.5036.9038.100.00--154.31%
DELL241115C000950002024-07-17 12:24PM EDT95.0034.8033.9034.600.00-41055.21%
DELL241115C001000002024-07-18 10:37AM EDT100.0028.1028.8030.500.00-12350.53%
DELL241115C001050002024-07-19 2:15PM EDT105.0026.3024.8028.00+2.20+9.13%31452.05%
DELL241115C001100002024-07-18 11:24AM EDT110.0020.9023.0023.700.00-11552.87%
DELL241115C001150002024-07-19 12:09PM EDT115.0020.9020.1020.400.00-44052.25%
DELL241115C001200002024-07-18 3:12PM EDT120.0016.5017.4017.700.00-66152.10%
DELL241115C001250002024-07-19 3:15PM EDT125.0015.2015.0015.20+0.30+2.01%505851.87%
DELL241115C001300002024-07-19 12:35PM EDT130.0012.9012.8013.10+1.03+8.68%2522751.76%
DELL241115C001350002024-07-19 3:12PM EDT135.0011.0010.9011.20+0.80+7.84%128051.64%
DELL241115C001400002024-07-19 3:13PM EDT140.009.409.209.50+0.79+9.18%231,25551.39%
DELL241115C001450002024-07-19 10:48AM EDT145.008.207.808.10+1.05+14.69%4617051.46%
DELL241115C001500002024-07-19 3:05PM EDT150.006.506.606.80+0.30+4.84%1851851.37%
DELL241115C001550002024-07-19 10:38AM EDT155.006.005.505.80+0.40+7.14%914551.38%
DELL241115C001600002024-07-19 3:07PM EDT160.004.654.604.90+0.35+8.14%7111951.38%
DELL241115C001650002024-07-19 3:58PM EDT165.003.903.904.10+0.20+5.41%3613151.47%
DELL241115C001700002024-07-19 3:33PM EDT170.003.403.303.50+0.50+17.24%325251.73%
DELL241115C001750002024-07-19 12:52PM EDT175.002.902.802.95+0.36+14.17%557551.90%
DELL241115C001800002024-07-19 10:13AM EDT180.002.652.352.50+0.42+18.83%28352.04%
DELL241115C001850002024-07-18 10:57AM EDT185.001.922.002.100.00-41152.22%
DELL241115C001900002024-07-19 10:45AM EDT190.001.851.701.80+0.15+8.82%11252.52%
DELL241115C001950002024-07-18 11:26AM EDT195.001.301.451.950.00-4754.43%
DELL241115C002000002024-07-19 1:23PM EDT200.001.301.251.40+0.10+8.33%38153.49%
DELL241115C002100002024-06-26 3:32PM EDT210.002.920.901.050.00--654.00%
DELL241115C002200002024-07-08 2:27PM EDT220.003.300.151.300.00-16154.54%
DELL241115C002300002024-07-11 10:10AM EDT230.002.150.250.950.00-1656.01%
DELL241115C002400002024-07-16 2:10PM EDT240.000.910.251.050.00-11559.86%
認沽盤範圍2024年11月15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
DELL241115P000700002024-07-17 10:52AM EDT70.000.350.151.500.00-1265.04%
DELL241115P000750002024-07-18 12:49PM EDT75.000.680.251.000.00-204555.18%
DELL241115P000800002024-07-19 11:57AM EDT80.000.750.451.05-0.25-25.00%528151.22%
DELL241115P000850002024-07-19 1:45PM EDT85.001.301.151.30-0.15-10.34%490251.12%
DELL241115P000900002024-07-19 11:57AM EDT90.001.701.701.85-0.50-22.73%104050.10%
DELL241115P000950002024-07-19 3:39PM EDT95.002.512.452.60-0.30-10.68%206049.77%
DELL241115P001000002024-07-19 3:12PM EDT100.003.463.403.70-0.41-10.59%951549.66%
DELL241115P001050002024-07-19 1:28PM EDT105.004.934.704.90-0.31-5.92%127948.71%
DELL241115P001100002024-07-19 1:24PM EDT110.006.606.306.50-0.43-6.12%698448.41%
DELL241115P001150002024-07-19 2:14PM EDT115.008.508.208.40-0.37-4.17%173348.13%
DELL241115P001200002024-07-19 12:00PM EDT120.0010.1010.4010.60-0.90-8.18%1667047.85%
DELL241115P001250002024-07-19 1:36PM EDT125.0013.4012.9013.20-0.73-5.17%2721647.94%
DELL241115P001300002024-07-19 9:51AM EDT130.0015.6815.7016.00-0.53-3.27%159347.71%
DELL241115P001350002024-07-19 3:10PM EDT135.0018.9018.8019.00-1.96-9.40%2534147.21%
DELL241115P001400002024-07-18 10:17AM EDT140.0022.9022.0023.300.00-1220850.48%
DELL241115P001450002024-07-18 10:12AM EDT145.0025.8025.6026.800.00-110150.13%
DELL241115P001500002024-07-19 11:25AM EDT150.0028.7029.3030.00+4.58+18.99%24447.80%
DELL241115P001550002024-07-19 3:41PM EDT155.0033.4033.1034.10-0.60-1.76%32148.22%
DELL241115P001600002024-07-08 11:46AM EDT160.0026.7036.0039.500.00-82653.75%
DELL241115P001650002024-07-19 3:10PM EDT165.0042.0041.7042.70-0.30-0.71%45549.01%
DELL241115P001700002024-07-19 2:41PM EDT170.0047.0044.7048.30+0.50+1.08%4355.20%
DELL241115P001750002024-07-15 2:35PM EDT175.0042.0049.0052.000.00-3551.45%
DELL241115P001850002024-07-02 3:59PM EDT185.0046.0058.4062.300.00-1158.69%
DELL241115P001900002024-07-03 9:31AM EDT190.0047.1063.2067.100.00-1260.11%