香港股市 將在 4 小時 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2025年3月21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
DELL250321C000700002024-07-16 11:27AM EDT70.0066.1057.9060.400.00-16465.20%
DELL250321C000750002024-07-15 2:54PM EDT75.0064.9853.8056.200.00-3863.83%
DELL250321C000800002024-07-17 3:09PM EDT80.0050.2849.7050.700.00-11358.80%
DELL250321C000850002024-07-11 12:09PM EDT85.0060.5045.9048.100.00-27160.86%
DELL250321C000900002024-07-11 1:15PM EDT90.0055.6041.7044.300.00-43358.69%
DELL250321C000950002024-07-15 10:24AM EDT95.0050.4038.6039.800.00-1956.90%
DELL250321C001000002024-07-19 3:25PM EDT100.0035.9035.2035.90+0.40+1.13%115555.21%
DELL250321C001050002024-07-16 2:20PM EDT105.0039.6630.9033.600.00-56554.17%
DELL250321C001100002024-07-18 9:49AM EDT110.0028.7029.3029.900.00-51854.49%
DELL250321C001150002024-07-16 10:48AM EDT115.0032.9426.7027.300.00-42354.38%
DELL250321C001200002024-07-18 12:05PM EDT120.0022.4023.5024.900.00-77453.25%
DELL250321C001250002024-07-19 1:26PM EDT125.0021.9720.5022.50+0.69+3.24%33551.97%
DELL250321C001300002024-07-19 11:40AM EDT130.0020.0020.0020.30+1.10+5.82%142353.62%
DELL250321C001350002024-07-18 3:45PM EDT135.0017.9517.2019.100.00-61153.23%
DELL250321C001400002024-07-19 11:44AM EDT140.0016.5016.4016.70+0.95+6.11%394853.43%
DELL250321C001450002024-07-19 12:57PM EDT145.0015.0014.8015.10+0.95+6.76%727353.27%
DELL250321C001500002024-07-19 10:04AM EDT150.0013.9613.3013.60+1.41+11.24%213953.02%
DELL250321C001550002024-07-19 3:05PM EDT155.0011.9012.0012.30-0.20-1.65%11652.95%
DELL250321C001600002024-07-18 12:31PM EDT160.0010.1510.9011.100.00-512952.97%
DELL250321C001650002024-07-17 11:24AM EDT165.0010.809.0010.700.00-23952.70%
DELL250321C001700002024-07-18 11:12AM EDT170.008.208.809.100.00-34352.83%
DELL250321C001750002024-07-18 9:48AM EDT175.007.858.008.200.00-13752.86%
DELL250321C001800002024-07-17 1:57PM EDT180.007.667.007.900.00-168553.23%
DELL250321C001850002024-07-18 9:45AM EDT185.006.326.506.700.00-11352.80%
DELL250321C001900002024-07-19 1:26PM EDT190.005.905.906.10-0.10-1.67%3410152.92%
DELL250321C001950002024-07-18 2:58PM EDT195.005.095.305.500.00-2952.83%
DELL250321C002000002024-07-19 1:23PM EDT200.004.804.805.00+0.40+9.09%132852.90%
DELL250321C002100002024-07-19 3:33PM EDT210.004.003.904.10-0.35-8.05%33252.88%
DELL250321C002200002024-07-02 1:40PM EDT220.007.283.203.400.00--853.00%
DELL250321C002300002024-07-19 10:04AM EDT230.002.902.652.80-1.60-35.56%2253.11%
DELL250321C002400002024-07-19 11:18AM EDT240.002.282.202.35+0.08+3.64%51653.32%
認沽盤範圍2025年3月21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
DELL250321P000700002024-07-18 12:21PM EDT70.001.601.352.100.00-25053.81%
DELL250321P000750002024-07-11 12:58PM EDT75.001.551.252.850.00--1050.93%
DELL250321P000800002024-07-17 11:31AM EDT80.002.672.652.800.00-31150.37%
DELL250321P000850002024-07-19 12:01PM EDT85.003.453.503.70-0.39-10.16%110849.73%
DELL250321P000900002024-07-19 10:17AM EDT90.004.404.604.80-0.60-12.00%291,08549.21%
DELL250321P000950002024-07-19 10:16AM EDT95.005.645.906.20-0.76-11.88%24149.08%
DELL250321P001000002024-07-17 3:22PM EDT100.007.707.407.700.00-234448.55%
DELL250321P001050002024-07-18 9:35AM EDT105.009.609.109.400.00-159648.02%
DELL250321P001100002024-07-19 1:22PM EDT110.0011.4011.2011.50-0.44-3.72%859748.04%
DELL250321P001150002024-07-17 3:05PM EDT115.0013.9013.3014.100.00-295448.77%
DELL250321P001200002024-07-19 11:51AM EDT120.0015.8915.8016.80-0.65-3.93%97149.14%
DELL250321P001250002024-07-19 11:50AM EDT125.0018.5017.6018.80-0.95-4.88%2644747.23%
DELL250321P001300002024-07-19 11:39AM EDT130.0021.4021.2022.10-1.00-4.46%1917048.08%
DELL250321P001350002024-07-17 11:56AM EDT135.0025.0023.8025.400.00-119148.47%
DELL250321P001400002024-07-18 10:57AM EDT140.0028.6027.4028.700.00-109348.43%
DELL250321P001450002024-07-19 10:24AM EDT145.0030.0030.7032.70-2.00-6.25%232749.71%
DELL250321P001500002024-07-18 12:30PM EDT150.0035.9334.2035.500.00-127347.65%
DELL250321P001550002024-07-19 11:03AM EDT155.0037.3036.2039.10+7.50+25.17%16247.21%
DELL250321P001600002024-07-08 2:07PM EDT160.0031.5040.1043.100.00-11547.46%
DELL250321P001650002024-07-02 9:46AM EDT165.0036.7043.9048.000.00-8949.88%
DELL250321P001700002024-06-17 10:06AM EDT170.0040.8049.2050.400.00--645.01%
DELL250321P001750002024-07-11 11:41AM EDT175.0045.0051.8055.800.00-1348.51%
DELL250321P001950002024-07-09 12:42PM EDT195.0055.9069.9073.600.00--149.38%
DELL250321P002000002024-07-10 3:43PM EDT200.0060.9075.2077.300.00--246.05%