Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-09-10 10:15AM EDT | 35.00 | 71.65 | 73.35 | 75.90 | +0.13 | +0.18% | 89 | 40 | 58.89% |
| DELL260116C00037500 | 2024-08-27 1:16PM EDT | 37.50 | 76.10 | 71.45 | 73.70 | 0.00 | - | 1 | 2 | 61.11% |
| DELL260116C00040000 | 2024-08-30 11:36AM EDT | 40.00 | 75.20 | 69.20 | 71.10 | 0.00 | - | 1 | 39 | 58.51% |
| DELL260116C00042500 | 2024-08-12 11:23AM EDT | 42.50 | 57.30 | 67.00 | 69.40 | 0.00 | - | 3 | 2 | 60.24% |
| DELL260116C00045000 | 2024-08-09 9:59AM EDT | 45.00 | 48.00 | 57.85 | 60.55 | 0.00 | - | 3 | 6 | 0.00% |
| DELL260116C00047500 | 2024-08-05 1:43PM EDT | 47.50 | 55.14 | 63.15 | 65.85 | 0.00 | - | 1 | 1 | 62.71% |
| DELL260116C00050000 | 2024-09-06 1:10PM EDT | 50.00 | 55.15 | 60.70 | 63.95 | 0.00 | - | 1 | 68 | 61.30% |
| DELL260116C00055000 | 2024-07-30 9:59AM EDT | 55.00 | 60.60 | 58.80 | 61.30 | 0.00 | - | 1 | 4 | 67.92% |
| DELL260116C00057500 | 2024-07-26 2:59PM EDT | 57.50 | 60.50 | 57.10 | 61.30 | 0.00 | - | 3 | 3 | 71.26% |
| DELL260116C00060000 | 2024-09-11 3:28PM EDT | 60.00 | 52.74 | 51.85 | 54.75 | -4.16 | -7.31% | 1 | 76 | 53.90% |
| DELL260116C00062500 | 2024-09-10 11:42AM EDT | 62.50 | 49.50 | 50.95 | 54.00 | 0.00 | - | 1 | 11 | 57.84% |
| DELL260116C00065000 | 2024-09-06 2:05PM EDT | 65.00 | 43.80 | 49.15 | 50.75 | 0.00 | - | 2 | 48 | 54.77% |
| DELL260116C00067500 | 2024-07-17 11:49AM EDT | 67.50 | 64.60 | 51.10 | 52.90 | 0.00 | - | 3 | 23 | 67.39% |
| DELL260116C00070000 | 2024-09-11 1:06PM EDT | 70.00 | 44.60 | 44.95 | 47.60 | +0.25 | +0.56% | 5 | 122 | 53.64% |
| DELL260116C00072500 | 2024-08-29 9:50AM EDT | 72.50 | 47.80 | 43.90 | 45.70 | 0.00 | - | 1 | 14 | 54.07% |
| DELL260116C00075000 | 2024-09-10 11:13AM EDT | 75.00 | 40.90 | 42.25 | 43.55 | 0.00 | - | 1 | 220 | 53.01% |
| DELL260116C00077500 | 2024-08-01 2:29PM EDT | 77.50 | 42.22 | 45.70 | 49.50 | 0.00 | - | 5 | 29 | 70.47% |
| DELL260116C00080000 | 2024-09-09 11:01AM EDT | 80.00 | 36.33 | 39.10 | 39.85 | 0.00 | - | 51 | 253 | 51.79% |
| DELL260116C00082500 | 2024-08-01 2:44PM EDT | 82.50 | 39.60 | 43.40 | 44.50 | 0.00 | - | 1 | 27 | 67.28% |
| DELL260116C00085000 | 2024-09-09 2:51PM EDT | 85.00 | 35.05 | 36.00 | 38.80 | 0.00 | - | 2 | 170 | 53.67% |
| DELL260116C00087500 | 2024-09-04 12:15PM EDT | 87.50 | 36.20 | 34.70 | 36.30 | 0.00 | - | 3 | 25 | 52.22% |
| DELL260116C00090000 | 2024-09-09 9:31AM EDT | 90.00 | 32.80 | 32.35 | 34.10 | +0.30 | +0.92% | 1 | 690 | 51.94% |
| DELL260116C00092500 | 2024-08-13 9:33AM EDT | 92.50 | 26.94 | 31.95 | 33.70 | 0.00 | - | 2 | 26 | 51.86% |
| DELL260116C00095000 | 2024-09-05 3:16PM EDT | 95.00 | 30.60 | 30.85 | 32.45 | 0.00 | - | 12 | 554 | 51.90% |
| DELL260116C00097500 | 2024-09-09 9:30AM EDT | 97.50 | 28.68 | 29.20 | 31.25 | 0.00 | - | 1 | 124 | 51.29% |
| DELL260116C00100000 | 2024-09-10 3:03PM EDT | 100.00 | 27.40 | 28.05 | 29.95 | -0.50 | -1.79% | 9 | 576 | 51.06% |
| DELL260116C00105000 | 2024-09-10 3:32PM EDT | 105.00 | 26.00 | 26.25 | 26.95 | +0.50 | +1.96% | 2 | 143 | 50.45% |
| DELL260116C00110000 | 2024-09-11 3:35PM EDT | 110.00 | 23.90 | 23.60 | 25.65 | +2.90 | +13.81% | 22 | 548 | 50.42% |
| DELL260116C00115000 | 2024-09-11 2:15PM EDT | 115.00 | 21.60 | 21.80 | 23.75 | +1.90 | +9.64% | 4 | 476 | 50.35% |
| DELL260116C00120000 | 2024-09-11 3:53PM EDT | 120.00 | 20.48 | 20.45 | 22.65 | +0.60 | +3.02% | 6 | 494 | 51.26% |
| DELL260116C00125000 | 2024-09-11 3:23PM EDT | 125.00 | 18.64 | 17.80 | 20.90 | +0.75 | +4.19% | 1 | 385 | 53.05% |
| DELL260116C00130000 | 2024-09-10 1:40PM EDT | 130.00 | 17.30 | 16.30 | 19.20 | +0.50 | +2.98% | 1 | 5,133 | 52.52% |
| DELL260116C00135000 | 2024-09-10 12:41PM EDT | 135.00 | 15.15 | 15.35 | 17.85 | 0.00 | - | 13 | 1,493 | 52.47% |
| DELL260116C00140000 | 2024-09-11 10:42AM EDT | 140.00 | 14.54 | 13.70 | 15.65 | +1.04 | +7.70% | 37 | 2,951 | 50.53% |
| DELL260116C00145000 | 2024-09-09 1:14PM EDT | 145.00 | 13.20 | 13.25 | 13.75 | 0.00 | - | 1 | 523 | 48.96% |
| DELL260116C00150000 | 2024-09-10 1:56PM EDT | 150.00 | 12.05 | 11.55 | 13.30 | 0.00 | - | 2 | 908 | 50.16% |
| DELL260116C00155000 | 2024-09-06 12:26PM EDT | 155.00 | 9.70 | 10.25 | 11.80 | 0.00 | - | 8 | 174 | 49.03% |
| DELL260116C00160000 | 2024-09-11 2:52PM EDT | 160.00 | 10.67 | 9.50 | 11.25 | +0.57 | +5.64% | 1 | 723 | 49.73% |
| DELL260116C00165000 | 2024-09-09 9:35AM EDT | 165.00 | 9.75 | 9.45 | 10.50 | 0.00 | - | 8 | 523 | 49.87% |
| DELL260116C00170000 | 2024-09-06 1:56PM EDT | 170.00 | 7.25 | 7.75 | 9.00 | 0.00 | - | 1 | 455 | 48.19% |
| DELL260116C00175000 | 2024-09-03 2:01PM EDT | 175.00 | 9.25 | 7.30 | 8.35 | 0.00 | - | 9 | 162 | 48.25% |
| DELL260116C00180000 | 2024-09-11 3:17PM EDT | 180.00 | 7.35 | 7.20 | 8.60 | +0.20 | +2.80% | 1 | 241 | 50.31% |
| DELL260116C00185000 | 2024-08-30 2:42PM EDT | 185.00 | 9.40 | 6.15 | 7.00 | 0.00 | - | 1 | 44 | 47.86% |
| DELL260116C00190000 | 2024-09-11 11:07AM EDT | 190.00 | 6.06 | 6.05 | 6.65 | +0.06 | +1.00% | 7 | 391 | 48.31% |
| DELL260116C00195000 | 2024-09-11 10:46AM EDT | 195.00 | 5.40 | 5.65 | 5.95 | -0.55 | -9.24% | 1 | 1,678 | 47.74% |
| DELL260116C00200000 | 2024-09-11 3:40PM EDT | 200.00 | 5.19 | 5.15 | 5.50 | +0.11 | +2.17% | 17 | 10,658 | 47.72% |
| DELL260116C00210000 | 2024-09-11 2:52PM EDT | 210.00 | 4.85 | 3.85 | 5.30 | -1.45 | -23.02% | 1 | 47 | 49.41% |
| DELL260116C00220000 | 2024-09-05 2:18PM EDT | 220.00 | 4.05 | 3.75 | 4.05 | 0.00 | - | 1 | 110 | 47.69% |
| DELL260116C00230000 | 2024-09-09 10:48AM EDT | 230.00 | 3.20 | 2.50 | 3.50 | -2.30 | -41.82% | 1 | 105 | 47.73% |
| DELL260116C00240000 | 2024-09-06 9:43AM EDT | 240.00 | 2.60 | 2.76 | 3.30 | 0.00 | - | 10 | 234 | 48.78% |
| DELL260116C00250000 | 2024-09-09 9:50AM EDT | 250.00 | 2.60 | 2.19 | 2.50 | 0.00 | - | 19 | 399 | 47.27% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-09-09 2:36PM EDT | 35.00 | 0.60 | 0.19 | 1.05 | 0.00 | - | 1 | 91 | 55.74% |
| DELL260116P00037500 | 2024-09-09 1:26PM EDT | 37.50 | 0.61 | 0.27 | 1.00 | 0.00 | - | 3 | 35 | 52.83% |
| DELL260116P00040000 | 2024-09-03 9:48AM EDT | 40.00 | 0.60 | 0.40 | 1.15 | 0.00 | - | 1 | 8 | 51.88% |
| DELL260116P00042500 | 2024-08-07 3:57PM EDT | 42.50 | 2.50 | 0.56 | 1.85 | 0.00 | - | 1 | 27 | 53.93% |
| DELL260116P00045000 | 2024-08-07 10:53AM EDT | 45.00 | 2.90 | 0.42 | 2.14 | 0.00 | - | 8 | 45 | 51.71% |
| DELL260116P00047500 | 2024-09-11 9:35AM EDT | 47.50 | 1.45 | 1.22 | 1.79 | -0.12 | -7.64% | 2 | 57 | 50.88% |
| DELL260116P00050000 | 2024-09-09 1:26PM EDT | 50.00 | 1.86 | 1.33 | 1.81 | 0.00 | - | 3 | 37 | 50.48% |
| DELL260116P00055000 | 2024-09-06 3:28PM EDT | 55.00 | 2.93 | 2.23 | 2.68 | 0.00 | - | 2 | 357 | 50.55% |
| DELL260116P00057500 | 2024-08-30 9:48AM EDT | 57.50 | 2.54 | 2.30 | 3.40 | 0.00 | - | 4 | 85 | 51.62% |
| DELL260116P00060000 | 2024-09-05 11:45AM EDT | 60.00 | 3.40 | 2.83 | 3.35 | 0.00 | - | 2 | 1,357 | 48.65% |
| DELL260116P00062500 | 2024-09-06 10:31AM EDT | 62.50 | 4.30 | 3.60 | 3.85 | 0.00 | - | 1 | 55 | 48.30% |
| DELL260116P00065000 | 2024-09-06 10:30AM EDT | 65.00 | 4.95 | 3.15 | 4.40 | 0.00 | - | 1 | 746 | 47.99% |
| DELL260116P00067500 | 2024-08-07 12:50PM EDT | 67.50 | 8.75 | 5.75 | 6.05 | 0.00 | - | 5 | 119 | 51.04% |
| DELL260116P00070000 | 2024-09-06 3:28PM EDT | 70.00 | 6.77 | 5.35 | 5.60 | 0.00 | - | 1 | 968 | 47.25% |
| DELL260116P00072500 | 2024-08-28 10:44AM EDT | 72.50 | 6.86 | 6.00 | 6.30 | 0.00 | - | 4 | 327 | 47.00% |
| DELL260116P00075000 | 2024-09-04 3:46PM EDT | 75.00 | 7.09 | 6.05 | 7.70 | 0.00 | - | 1 | 1,721 | 48.79% |
| DELL260116P00077500 | 2024-09-11 1:12PM EDT | 77.50 | 7.90 | 7.55 | 7.80 | +0.60 | +8.22% | 12 | 324 | 46.39% |
| DELL260116P00080000 | 2024-09-10 3:14PM EDT | 80.00 | 9.00 | 7.35 | 8.45 | 0.00 | - | 2 | 1,828 | 45.61% |
| DELL260116P00082500 | 2024-09-11 3:54PM EDT | 82.50 | 9.40 | 8.40 | 9.50 | -1.75 | -15.70% | 12 | 707 | 45.83% |
| DELL260116P00085000 | 2024-09-11 2:10PM EDT | 85.00 | 10.45 | 9.85 | 10.55 | -1.59 | -13.21% | 14 | 463 | 45.89% |
| DELL260116P00087500 | 2024-08-16 10:17AM EDT | 87.50 | 12.20 | 11.00 | 12.20 | 0.00 | - | 5 | 51 | 47.30% |
| DELL260116P00090000 | 2024-09-11 1:13PM EDT | 90.00 | 12.65 | 11.15 | 12.50 | -0.85 | -6.30% | 411 | 2,914 | 45.25% |
| DELL260116P00092500 | 2024-08-29 10:57AM EDT | 92.50 | 13.70 | 13.10 | 13.65 | 0.00 | - | 1 | 75 | 45.18% |
| DELL260116P00095000 | 2024-09-10 11:39AM EDT | 95.00 | 15.41 | 13.35 | 14.85 | 0.00 | - | 20 | 197 | 45.11% |
| DELL260116P00097500 | 2024-09-05 12:15PM EDT | 97.50 | 16.20 | 14.40 | 16.05 | 0.00 | - | 4 | 511 | 44.94% |
| DELL260116P00100000 | 2024-09-10 10:06AM EDT | 100.00 | 17.85 | 16.60 | 17.15 | 0.00 | - | 417 | 1,513 | 44.45% |
| DELL260116P00105000 | 2024-09-06 3:56PM EDT | 105.00 | 22.15 | 19.00 | 19.70 | 0.00 | - | 135 | 404 | 43.97% |
| DELL260116P00110000 | 2024-09-09 9:39AM EDT | 110.00 | 23.44 | 21.75 | 22.45 | 0.00 | - | 4 | 1,014 | 43.55% |
| DELL260116P00115000 | 2024-08-29 2:38PM EDT | 115.00 | 25.40 | 24.70 | 26.25 | 0.00 | - | 1 | 456 | 44.90% |
| DELL260116P00120000 | 2024-09-09 11:35AM EDT | 120.00 | 29.65 | 27.55 | 28.45 | 0.00 | - | 2 | 1,219 | 42.73% |
| DELL260116P00125000 | 2024-08-29 3:47PM EDT | 125.00 | 32.04 | 30.85 | 32.95 | 0.00 | - | 6 | 561 | 44.85% |
| DELL260116P00130000 | 2024-09-09 11:42AM EDT | 130.00 | 36.10 | 34.15 | 34.90 | 0.00 | - | 4 | 282 | 41.62% |
| DELL260116P00135000 | 2024-09-10 2:18PM EDT | 135.00 | 39.24 | 36.60 | 38.35 | 0.00 | - | 1 | 226 | 41.10% |
| DELL260116P00140000 | 2024-08-28 11:33AM EDT | 140.00 | 43.65 | 40.25 | 42.70 | 0.00 | - | 1 | 1,231 | 42.16% |
| DELL260116P00145000 | 2024-09-11 3:42PM EDT | 145.00 | 45.81 | 43.80 | 45.55 | -0.71 | -1.53% | 1 | 37 | 39.87% |
| DELL260116P00150000 | 2024-08-22 3:35PM EDT | 150.00 | 50.50 | 46.55 | 50.05 | 0.00 | - | 5 | 254 | 40.83% |
| DELL260116P00155000 | 2024-09-11 3:42PM EDT | 155.00 | 53.60 | 51.85 | 54.25 | -8.23 | -13.31% | 1 | 129 | 40.96% |
| DELL260116P00160000 | 2024-08-09 3:46PM EDT | 160.00 | 70.85 | 61.50 | 63.20 | 0.00 | - | 1 | 8 | 51.36% |
| DELL260116P00165000 | 2024-08-14 10:11AM EDT | 165.00 | 68.08 | 59.00 | 61.50 | 0.00 | - | 1 | 70 | 37.78% |
| DELL260116P00170000 | 2024-09-09 9:39AM EDT | 170.00 | 65.76 | 63.75 | 66.35 | 0.00 | - | 1 | 274 | 38.92% |
| DELL260116P00175000 | 2024-08-08 9:30AM EDT | 175.00 | 86.14 | 73.90 | 76.75 | 0.00 | - | 12 | 138 | 50.09% |
| DELL260116P00180000 | 2024-08-30 3:58PM EDT | 180.00 | 68.50 | 72.90 | 74.25 | 0.00 | - | 5 | 157 | 35.54% |
| DELL260116P00185000 | 2024-08-26 2:54PM EDT | 185.00 | 77.50 | 77.55 | 79.10 | 0.00 | - | 1 | 2 | 36.27% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 61.00 | 65.10 | 0.00 | - | 35 | 35 | 0.00% |
| DELL260116P00200000 | 2024-08-14 11:13AM EDT | 200.00 | 97.00 | 91.10 | 93.25 | 0.00 | - | 1 | 18 | 36.44% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 79.50 | 83.00 | 0.00 | - | 33 | 33 | 0.00% |
| DELL260116P00240000 | 2024-06-26 10:01AM EDT | 240.00 | 105.50 | 125.60 | 129.90 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116P00250000 | 2024-08-16 10:17AM EDT | 250.00 | 137.00 | 139.30 | 143.20 | 0.00 | - | 5 | 0 | 45.17% |
