香港股市 將在 15 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12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
DELL241220C000700002024-07-01 10:26AM EDT70.0069.0355.0059.100.00-2263.01%
DELL241220C000750002024-06-26 12:53PM EDT75.0062.3650.6054.700.00-1462.79%
DELL241220C000800002024-06-20 12:42PM EDT80.0072.0047.9049.300.00-4463.86%
DELL241220C000850002024-07-17 3:36PM EDT85.0043.9942.8045.900.00-11262.12%
DELL241220C000900002024-07-11 1:19PM EDT90.0053.7038.3041.500.00-3858.61%
DELL241220C000950002024-07-16 9:54AM EDT95.0044.9034.6037.300.00-11857.25%
DELL241220C001000002024-07-16 10:19AM EDT100.0039.6131.0033.700.00-63056.68%
DELL241220C001050002024-07-18 9:50AM EDT105.0028.0426.8030.700.00-101655.26%
DELL241220C001100002024-07-19 2:48PM EDT110.0025.3024.7026.000.00-12453.88%
DELL241220C001150002024-07-11 10:12AM EDT115.0036.6022.8023.100.00-23055.21%
DELL241220C001200002024-07-19 3:59PM EDT120.0020.4020.2020.50+1.10+5.70%15754.97%
DELL241220C001250002024-07-19 3:28PM EDT125.0018.2017.1018.10+1.25+7.37%13753.55%
DELL241220C001300002024-07-19 1:34PM EDT130.0015.4715.7016.00-0.15-0.96%1416454.57%
DELL241220C001350002024-07-19 2:26PM EDT135.0013.5013.8014.50+0.10+0.75%2914855.08%
DELL241220C001400002024-07-19 2:35PM EDT140.0011.8012.1012.30-0.40-3.28%251,11354.22%
DELL241220C001450002024-07-19 2:15PM EDT145.0010.5010.6010.80+0.33+3.24%1625154.18%
DELL241220C001500002024-07-19 3:14PM EDT150.009.309.2010.30+1.05+12.73%6520955.40%
DELL241220C001550002024-07-19 3:14PM EDT155.008.108.008.30+0.58+7.71%9230353.99%
DELL241220C001600002024-07-19 3:14PM EDT160.007.107.007.20+0.50+7.58%15532753.93%
DELL241220C001650002024-07-19 3:14PM EDT165.006.206.106.30+0.60+10.71%7135953.96%
DELL241220C001700002024-07-19 3:15PM EDT170.005.405.305.50+0.15+2.86%9718153.95%
DELL241220C001750002024-07-19 3:02PM EDT175.004.604.604.90-0.22-4.56%2832754.16%
DELL241220C001800002024-07-19 2:35PM EDT180.004.004.004.30+0.10+2.56%3239454.22%
DELL241220C001850002024-07-19 3:13PM EDT185.003.603.503.70-0.10-2.70%1615354.18%
DELL241220C001900002024-07-18 3:02PM EDT190.003.053.103.300.00-420054.54%
DELL241220C001950002024-07-12 9:30AM EDT195.006.352.752.900.00-114054.76%
DELL241220C002000002024-07-19 3:57PM EDT200.002.452.402.550.00-510254.85%
DELL241220C002100002024-07-18 3:49PM EDT210.001.991.902.000.00-11055.36%
DELL241220C002200002024-07-18 1:18PM EDT220.001.401.502.050.00-112557.61%
DELL241220C002300002024-07-08 9:35AM EDT230.003.501.051.750.00-11057.84%
DELL241220C002400002024-07-18 10:28AM EDT240.001.100.951.500.00-2459.20%
認沽盤範圍2024年12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
DELL241220P000700002024-07-17 10:53AM EDT70.000.730.351.100.00-11055.76%
DELL241220P000750002024-07-18 1:48PM EDT75.001.140.651.150.00-72152.52%
DELL241220P000800002024-07-18 1:25PM EDT80.001.671.401.500.00-12052.81%
DELL241220P000850002024-07-18 3:07PM EDT85.002.251.452.100.00-320552.32%
DELL241220P000900002024-07-17 10:26AM EDT90.003.062.752.900.00-342151.17%
DELL241220P000950002024-07-19 3:39PM EDT95.003.823.703.90-0.46-10.75%3010450.46%
DELL241220P001000002024-07-19 1:16PM EDT100.005.105.005.20-0.30-5.56%1472850.29%
DELL241220P001050002024-07-19 1:42PM EDT105.006.806.506.70-0.55-7.48%47512050.30%
DELL241220P001100002024-07-19 2:55PM EDT110.008.558.308.60-0.75-8.06%1582550.41%
DELL241220P001150002024-07-19 2:51PM EDT115.0010.6710.3010.60-0.63-5.58%324349.93%
DELL241220P001200002024-07-18 12:51PM EDT120.0013.6012.6012.900.00-10660949.61%
DELL241220P001250002024-07-19 2:34PM EDT125.0015.6015.2015.50+0.05+0.32%10272549.45%
DELL241220P001300002024-07-19 11:17AM EDT130.0017.7018.0018.50-1.75-9.00%430349.76%
DELL241220P001350002024-07-19 2:19PM EDT135.0021.5021.0021.30-1.14-5.04%1726448.74%
DELL241220P001400002024-07-19 11:23AM EDT140.0023.7924.2025.50-1.76-6.89%1218851.40%
DELL241220P001450002024-07-19 11:25AM EDT145.0027.1026.5029.00-2.60-8.75%627551.31%
DELL241220P001500002024-07-19 3:04PM EDT150.0031.7031.0032.60-0.83-2.55%87550.96%
DELL241220P001550002024-07-18 3:16PM EDT155.0036.8034.3036.100.00-166349.70%
DELL241220P001600002024-07-17 2:55PM EDT160.0040.2039.0039.600.00-113047.74%
DELL241220P001650002024-07-19 11:17AM EDT165.0042.7041.6045.50-1.50-3.39%1854.32%
DELL241220P001700002024-07-19 1:21PM EDT170.0048.2846.2049.10+48.28-10051.95%
DELL241220P001750002024-07-02 3:25PM EDT175.0040.4050.4052.700.00--148.69%
DELL241220P001800002024-07-19 1:21PM EDT180.0056.9855.9058.30+5.78+11.29%101453.99%
DELL241220P001900002024-07-11 12:17PM EDT190.0054.1064.7067.500.00-3355.03%
DELL241220P001950002024-07-09 9:59AM EDT195.0051.3069.3071.200.00-1249.93%