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
134.98-0.04 (-0.03%)
收市:04:00PM EDT
134.66 -0.32 (-0.24%)
收市後: 06:55PM EDT
價內期權
認購期權範圍2025年1月17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
DELL250117C000175002024-06-10 11:13AM EDT17.50117.00115.40119.300.00-13180.71%
DELL250117C000200002024-06-07 11:11AM EDT20.00111.63112.90116.900.00-125170.26%
DELL250117C000225002023-11-28 4:53PM EDT22.5051.2053.7055.500.00-120.00%
DELL250117C000250002024-01-31 12:03PM EDT25.0057.800.000.000.00-130.00%
DELL250117C000275002023-09-01 9:50AM EDT27.5041.0040.8044.500.00-480.00%
DELL250117C000300002024-06-05 9:42AM EDT30.00105.80103.20107.200.00-66489.36%
DELL250117C000325002024-04-08 3:14PM EDT32.5095.2597.80101.600.00-5240.00%
DELL250117C000350002024-05-23 9:30AM EDT35.00123.0098.50102.400.00-15690.48%
DELL250117C000375002024-04-19 3:13PM EDT37.5078.370.000.000.00-6320.00%
DELL250117C000400002024-05-21 3:10PM EDT40.00108.6893.7097.600.00-410787.16%
DELL250117C000425002024-06-06 11:46AM EDT42.5092.2291.3093.900.00-131263.87%
DELL250117C000450002024-05-02 9:37AM EDT45.0077.5093.5098.400.00-1193137.96%
DELL250117C000475002024-05-24 10:04AM EDT47.50113.6186.9089.300.00-210874.56%
DELL250117C000500002024-06-12 10:28AM EDT50.0083.3084.5086.800.00-142472.17%
DELL250117C000525002024-02-29 11:19AM EDT52.5044.1060.8063.600.00-21300.00%
DELL250117C000550002024-06-14 9:37AM EDT55.0081.1079.3083.40+1.88+2.37%127276.27%
DELL250117C000575002024-03-27 9:56AM EDT57.5057.0069.1071.200.00-1640.00%
DELL250117C000600002024-06-10 10:18AM EDT60.0075.0074.6079.000.00-525574.55%
DELL250117C000625002024-05-01 11:06AM EDT62.5060.0577.1081.900.00-111108.09%
DELL250117C000650002024-06-11 9:35AM EDT65.0068.4969.9074.300.00-128170.89%
DELL250117C000675002024-04-09 10:39AM EDT67.5056.9564.9067.800.00-913245.80%
DELL250117C000700002024-06-14 1:44PM EDT70.0064.0066.0068.70+3.00+4.92%566666.77%
DELL250117C000725002024-05-17 10:06AM EDT72.5078.0063.9066.600.00-2418666.71%
DELL250117C000750002024-06-04 10:16AM EDT75.0065.5061.3063.500.00-163761.32%
DELL250117C000775002024-06-12 1:34PM EDT77.5057.6059.3062.600.00-17365.26%
DELL250117C000800002024-06-13 11:15AM EDT80.0058.8757.8059.500.00-266663.48%
DELL250117C000825002024-06-03 10:07AM EDT82.5054.6455.3057.400.00-374461.69%
DELL250117C000850002024-06-12 12:19PM EDT85.0050.7553.5055.300.00-131361.66%
DELL250117C000875002024-06-13 11:15AM EDT87.5051.8751.3053.100.00-23460.23%
DELL250117C000900002024-06-14 2:34PM EDT90.0047.9549.3051.10-2.05-4.10%246859.66%
DELL250117C000925002024-06-13 3:17PM EDT92.5048.3047.4049.100.00-22959.15%
DELL250117C000950002024-06-13 3:18PM EDT95.0046.3045.4046.600.00-426357.31%
DELL250117C000975002024-06-07 3:28PM EDT97.5039.3043.4045.500.00-15258.12%
DELL250117C001000002024-06-14 3:23PM EDT100.0041.3041.6042.40-0.95-2.25%121,54755.43%
DELL250117C001050002024-06-13 3:23PM EDT105.0038.7038.1039.500.00-144955.85%
DELL250117C001100002024-06-14 2:52PM EDT110.0033.8034.8036.60-1.40-3.98%644455.89%
DELL250117C001150002024-06-13 3:33PM EDT115.0031.5031.3033.000.00-652454.05%
DELL250117C001200002024-06-13 3:05PM EDT120.0029.5028.4030.400.00-989054.04%
DELL250117C001250002024-06-14 11:51AM EDT125.0024.0025.8027.70+0.40+1.69%61,09753.77%
DELL250117C001300002024-06-14 3:39PM EDT130.0023.0023.4025.00-0.50-2.13%5971453.30%
DELL250117C001350002024-06-14 11:50AM EDT135.0019.9420.5021.70-0.91-4.36%691,28451.04%
DELL250117C001400002024-06-14 3:58PM EDT140.0019.1418.9020.90+0.14+0.74%271,38953.02%
DELL250117C001450002024-06-13 3:43PM EDT145.0017.0916.5018.800.00-7280052.04%
DELL250117C001500002024-06-14 3:49PM EDT150.0015.1014.7016.000.00-412,18750.55%
DELL250117C001550002024-06-14 3:39PM EDT155.0013.8013.7014.60+0.20+1.47%561,21351.36%
DELL250117C001600002024-06-14 3:28PM EDT160.0012.2012.1012.80-0.10-0.81%1102,66650.60%
DELL250117C001650002024-06-14 2:56PM EDT165.0010.6110.1011.90-0.39-3.55%7065450.11%
DELL250117C001700002024-06-14 3:35PM EDT170.0010.0010.0010.40+0.30+3.09%241,10450.97%
DELL250117C001750002024-06-14 3:40PM EDT175.008.808.909.30-0.20-2.22%311,29450.79%
DELL250117C001800002024-06-14 3:56PM EDT180.008.207.108.30+0.35+4.46%3384,70351.15%
DELL250117C001850002024-06-14 3:23PM EDT185.006.997.107.40+0.09+1.30%1148150.55%
DELL250117C001900002024-06-14 3:56PM EDT190.006.506.407.00+1.15+21.50%953951.15%
DELL250117C001950002024-06-14 2:21PM EDT195.005.285.706.00-0.09-1.68%27777550.63%
DELL250117C002000002024-06-14 3:58PM EDT200.005.205.105.40+0.30+6.12%731,56450.65%
DELL250117C002100002024-06-14 9:36AM EDT210.003.804.104.30-0.19-4.76%2022550.59%
DELL250117C002200002024-06-14 1:52PM EDT220.003.003.303.50+0.15+5.26%73,35650.72%
DELL250117C002300002024-06-14 11:22AM EDT230.002.502.652.80-0.20-7.41%415650.70%
DELL250117C002400002024-06-14 3:59PM EDT240.002.201.902.80+0.25+12.82%512,85751.56%
DELL250117C002500002024-06-14 1:06PM EDT250.001.601.701.900.00-501,42450.95%
認沽盤範圍2025年1月17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
DELL250117P000175002024-05-31 9:31AM EDT17.500.050.000.150.00-89146105.86%
DELL250117P000200002024-06-03 2:46PM EDT20.000.050.000.100.00-13014494.53%
DELL250117P000225002024-06-03 12:36PM EDT22.500.050.000.450.00-3052106.74%
DELL250117P000250002024-06-07 3:00PM EDT25.000.060.000.050.00-123277.73%
DELL250117P000275002024-05-30 12:03PM EDT27.500.110.000.100.00-1422978.91%
DELL250117P000300002024-06-05 11:27AM EDT30.000.270.000.100.00-27074.61%
DELL250117P000325002024-04-25 9:47AM EDT32.500.100.001.150.00-410198.68%
DELL250117P000350002024-05-14 11:16AM EDT35.000.250.050.450.00-2219582.03%
DELL250117P000375002024-05-14 11:16AM EDT37.500.010.050.500.00-208679.10%
DELL250117P000400002024-06-14 1:31PM EDT40.000.100.000.65-0.05-33.33%169277.25%
DELL250117P000425002024-04-19 12:00PM EDT42.500.090.000.500.00-4015870.70%
DELL250117P000450002024-06-11 11:35AM EDT45.000.130.050.550.00-137469.29%
DELL250117P000475002024-06-11 11:33AM EDT47.500.150.050.150.00-145356.84%
DELL250117P000500002024-06-11 11:33AM EDT50.000.190.050.350.00-154259.38%
DELL250117P000525002024-06-11 11:35AM EDT52.500.220.100.650.00-145662.35%
DELL250117P000550002024-06-11 11:34AM EDT55.000.200.100.700.00-161560.16%
DELL250117P000575002024-06-11 11:34AM EDT57.500.250.150.750.00-18258.59%
DELL250117P000600002024-06-11 11:35AM EDT60.000.320.150.750.00-194955.96%
DELL250117P000625002024-05-10 11:25AM EDT62.500.420.250.800.00-114754.88%
DELL250117P000650002024-05-31 11:02AM EDT65.000.710.250.750.00-1166651.90%
DELL250117P000675002024-06-03 10:49AM EDT67.501.050.350.850.00-141051.22%
DELL250117P000700002024-06-13 11:59AM EDT70.000.580.350.950.00-1292,22253.56%
DELL250117P000725002024-05-08 1:16PM EDT72.501.000.551.300.00-113950.78%
DELL250117P000750002024-06-13 12:03PM EDT75.000.820.801.250.00-10095151.78%
DELL250117P000775002024-06-05 11:27AM EDT77.501.321.101.350.00-211250.27%
DELL250117P000800002024-06-14 11:04AM EDT80.001.451.251.50+0.23+18.85%151,79849.13%
DELL250117P000825002024-06-14 1:33PM EDT82.501.801.551.80-0.33-15.49%245749.02%
DELL250117P000850002024-06-14 9:56AM EDT85.001.951.802.70+0.25+14.71%11,51652.41%
DELL250117P000875002024-06-12 12:01PM EDT87.502.202.202.400.00-89248.10%
DELL250117P000900002024-06-14 3:50PM EDT90.002.672.552.75+0.29+12.18%1245947.65%
DELL250117P000925002024-06-13 10:23AM EDT92.502.802.553.200.00-222847.53%
DELL250117P000950002024-06-14 1:01PM EDT95.003.803.403.70+0.60+18.75%351,36047.42%
DELL250117P000975002024-06-14 1:23PM EDT97.504.403.804.20+0.70+18.92%1346747.11%
DELL250117P001000002024-06-14 2:33PM EDT100.004.604.505.20+0.40+9.52%613,28848.59%
DELL250117P001050002024-06-14 11:41AM EDT105.006.105.806.10+0.59+10.71%646246.62%
DELL250117P001100002024-06-14 11:25AM EDT110.007.807.007.60+0.85+12.23%131,38346.21%
DELL250117P001150002024-06-14 11:05AM EDT115.009.209.009.40+0.60+6.98%51,81946.06%
DELL250117P001200002024-06-14 11:45AM EDT120.0011.7010.9011.30+1.20+11.43%1641,36045.57%
DELL250117P001250002024-06-13 12:58PM EDT125.0012.8012.0013.500.00-92,36845.31%
DELL250117P001300002024-06-14 2:51PM EDT130.0016.1615.4015.90+1.27+8.53%252,43145.00%
DELL250117P001350002024-06-14 12:35PM EDT135.0019.0016.9018.50+0.95+5.26%511,54444.66%
DELL250117P001400002024-06-14 10:43AM EDT140.0021.2419.8021.30+0.89+4.37%165944.31%
DELL250117P001450002024-06-13 1:44PM EDT145.0023.3022.8024.300.00-121843.96%
DELL250117P001500002024-06-13 1:02PM EDT150.0026.9126.6028.200.00-3463745.33%
DELL250117P001550002024-06-12 12:38PM EDT155.0031.7028.2031.500.00-1567544.85%
DELL250117P001600002024-06-12 2:58PM EDT160.0035.3032.1034.600.00-885143.43%
DELL250117P001650002024-06-12 3:28PM EDT165.0039.6236.1038.700.00-116644.17%
DELL250117P001700002024-06-14 10:07AM EDT170.0041.0041.2042.20-1.76-4.12%1036442.94%
DELL250117P001750002024-06-14 10:50AM EDT175.0045.6043.9046.10-1.85-3.90%321642.41%
DELL250117P001800002024-06-06 3:31PM EDT180.0051.1047.6050.200.00-114142.08%
DELL250117P001850002024-05-31 9:59AM EDT185.0051.7552.6055.800.00-17446.20%
DELL250117P001900002024-06-13 11:55AM EDT190.0058.0056.3058.900.00-22142.05%
DELL250117P001950002024-05-31 2:48PM EDT195.0061.0060.7063.400.00-1342.15%
DELL250117P002000002024-06-14 11:26AM EDT200.0067.2065.4069.00-1.80-2.61%258246.26%
DELL250117P002100002024-05-31 11:30AM EDT210.0079.5075.2078.200.00-623946.64%
DELL250117P002200002024-05-31 1:44PM EDT220.0084.1483.4087.100.00-274844.69%
DELL250117P002400002024-05-31 12:35PM EDT240.00107.79103.30107.300.00-7051.26%
DELL250117P002500002024-06-12 9:43AM EDT250.00116.70113.00117.300.00--053.80%