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
134.88 -0.10 (-0.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6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
DELL240621C000200002024-05-31 12:23PM EDT20.00111.50112.70116.600.00-10984.77%
DELL240621C000275002024-05-16 9:30AM EDT27.50120.80105.20108.900.00-10792.58%
DELL240621C000300002024-01-18 11:07AM EDT30.0048.1652.4056.300.00-120.00%
DELL240621C000350002023-06-13 9:33AM EDT35.0015.3120.0021.300.00-9130.00%
DELL240621C000375002024-04-17 10:03AM EDT37.5083.30110.90113.100.00-7381,414.16%
DELL240621C000400002024-04-19 10:10AM EDT40.0077.80108.40110.600.00-15571,341.11%
DELL240621C000425002024-05-16 9:30AM EDT42.50105.9090.2094.000.00-19592.19%
DELL240621C000450002024-04-19 10:47AM EDT45.0072.12103.20105.800.00-15781,214.84%
DELL240621C000475002024-05-14 11:16AM EDT47.5085.3686.2089.100.00-16767367.19%
DELL240621C000500002024-06-11 12:07PM EDT50.0081.4982.8086.600.00-1385523.05%
DELL240621C000525002024-06-11 11:35AM EDT52.5079.8080.3084.100.00-11153500.00%
DELL240621C000550002024-05-10 11:44AM EDT55.0077.6372.6077.500.00-1510.00%
DELL240621C000575002024-03-05 12:05PM EDT57.5058.6073.5074.800.00-1920.00%
DELL240621C000600002024-05-31 10:58AM EDT60.0074.1072.8076.600.00-271437.01%
DELL240621C000625002024-05-31 9:59AM EDT62.5077.3570.3074.000.00-777411.52%
DELL240621C000650002024-05-31 9:30AM EDT65.0077.9067.8071.500.00-1312393.36%
DELL240621C000675002024-05-20 12:44PM EDT67.5082.2865.3069.100.00-2326381.84%
DELL240621C000700002024-06-03 10:51AM EDT70.0060.0762.8066.600.00-5222364.75%
DELL240621C000725002024-05-17 2:46PM EDT72.5074.0060.3064.100.00-1109348.24%
DELL240621C000750002024-06-03 1:28PM EDT75.0058.8057.8061.000.00-52,043298.05%
DELL240621C000775002024-05-28 9:46AM EDT77.5088.9555.3058.600.00-1254289.94%
DELL240621C000800002024-06-13 12:17PM EDT80.0054.8852.8056.700.00-7310306.64%
DELL240621C000825002024-05-31 9:40AM EDT82.5057.2250.3054.200.00-5109291.99%
DELL240621C000850002024-06-03 9:57AM EDT85.0048.0048.0051.600.00-13604273.24%
DELL240621C000875002024-05-17 10:53AM EDT87.5061.1046.8049.100.00-1564196.29%
DELL240621C000900002024-06-06 11:58AM EDT90.0043.9644.5046.60+0.75+1.74%1867192.58%
DELL240621C000925002024-05-31 9:42AM EDT92.5046.6441.9043.700.00-192162.50%
DELL240621C000950002024-06-13 12:54PM EDT95.0039.7939.6040.700.00-1816137.11%
DELL240621C000975002024-05-17 3:52PM EDT97.5052.0837.0039.100.00-3038160.35%
DELL240621C001000002024-06-14 3:51PM EDT100.0034.5033.4036.60-1.25-3.50%1167489.84%
DELL240621C001050002024-06-13 12:54PM EDT105.0029.8429.4031.700.00-122,166129.98%
DELL240621C001100002024-06-14 1:37PM EDT110.0021.7824.4026.30+0.18+0.83%2949100.20%
DELL240621C001120002024-06-13 9:36AM EDT112.0020.6022.0023.700.00-1213108.84%
DELL240621C001150002024-06-14 2:19PM EDT115.0017.9019.6022.00-1.72-8.77%213,008100.39%
DELL240621C001160002024-06-13 11:12AM EDT116.0020.1018.6019.900.00-11273.54%
DELL240621C001170002024-06-13 12:40PM EDT117.0017.3017.7018.800.00-4870.22%
DELL240621C001180002024-06-14 3:58PM EDT118.0016.8516.2017.80-0.25-1.46%186888.28%
DELL240621C001190002024-06-07 9:31AM EDT119.0015.0015.6017.500.00-5475.98%
DELL240621C001200002024-06-14 2:06PM EDT120.0012.8014.6015.50-2.73-17.58%271,83770.41%
DELL240621C001210002024-06-14 3:45PM EDT121.0013.5013.7015.50-1.20-8.16%101670.02%
DELL240621C001220002024-06-13 3:44PM EDT122.0013.4612.7013.400.00-6559.42%
DELL240621C001230002024-06-13 3:37PM EDT123.0011.9011.8013.100.00-101057.52%
DELL240621C001240002024-06-14 3:21PM EDT124.0010.2010.0012.30-0.20-1.92%11075.68%
DELL240621C001250002024-06-14 3:32PM EDT125.0010.0010.0010.50-0.89-8.17%815,53051.56%
DELL240621C001260002024-06-14 2:00PM EDT126.006.959.109.90-2.55-26.84%41957.81%
DELL240621C001270002024-06-14 1:48PM EDT127.006.208.2010.20-1.30-17.33%154359.86%
DELL240621C001280002024-06-14 3:41PM EDT128.006.907.409.10-1.20-14.81%833956.20%
DELL240621C001290002024-06-14 3:07PM EDT129.005.806.407.10-1.30-18.31%64048.58%
DELL240621C001300002024-06-14 3:59PM EDT130.005.905.806.10-0.40-6.35%1,3066,57143.82%
DELL240621C001310002024-06-14 3:59PM EDT131.005.145.105.40-0.46-8.21%19650244.09%
DELL240621C001320002024-06-14 3:56PM EDT132.004.454.404.70-0.35-7.29%49153243.58%
DELL240621C001330002024-06-14 3:56PM EDT133.003.803.804.10-0.40-9.52%2,26766043.87%
DELL240621C001340002024-06-14 3:59PM EDT134.003.303.303.50-0.40-10.81%2,23742743.38%
DELL240621C001350002024-06-14 3:59PM EDT135.002.862.852.95-0.28-8.92%5,4975,41942.87%
DELL240621C001360002024-06-14 3:58PM EDT136.002.402.352.50-0.25-9.43%9732,25243.04%
DELL240621C001370002024-06-14 3:56PM EDT137.002.001.952.10-0.28-12.28%8751,69643.16%
DELL240621C001380002024-06-14 3:58PM EDT138.001.701.601.75-0.40-19.05%1,1161,86443.31%
DELL240621C001390002024-06-14 3:57PM EDT139.001.401.301.45-0.20-12.50%3462,33243.51%
DELL240621C001400002024-06-14 3:59PM EDT140.001.151.101.20-0.24-17.27%5,81311,81643.82%
DELL240621C001410002024-06-14 3:57PM EDT141.000.880.851.10-0.27-23.48%26286746.27%
DELL240621C001420002024-06-14 3:54PM EDT142.000.800.700.90-0.27-25.23%30665646.36%
DELL240621C001430002024-06-14 3:54PM EDT143.000.600.550.70-0.21-25.93%22033545.75%
DELL240621C001440002024-06-14 3:59PM EDT144.000.500.450.55-0.20-28.57%5674145.56%
DELL240621C001450002024-06-14 3:58PM EDT145.000.350.350.45-0.25-41.67%9277,48746.00%
DELL240621C001460002024-06-14 3:59PM EDT146.000.350.300.45-0.15-30.00%5276449.12%
DELL240621C001470002024-06-14 2:28PM EDT147.000.240.250.35-0.26-52.00%6260648.83%
DELL240621C001480002024-06-14 3:25PM EDT148.000.250.200.30-0.07-21.87%6454449.76%
DELL240621C001490002024-06-14 3:47PM EDT149.000.200.150.25-0.15-42.86%947150.39%
DELL240621C001500002024-06-14 3:55PM EDT150.000.200.150.200.00-2,1266,42350.49%
DELL240621C001525002024-06-14 3:39PM EDT152.500.100.050.20-0.12-54.55%6441251.95%
DELL240621C001550002024-06-14 3:45PM EDT155.000.100.050.15-0.08-44.44%762,11955.37%
DELL240621C001575002024-06-14 3:23PM EDT157.500.100.050.100.00-2058858.01%
DELL240621C001600002024-06-14 3:40PM EDT160.000.090.050.10+0.02+28.57%513,97762.89%
DELL240621C001625002024-06-14 3:50PM EDT162.500.050.000.15-0.06-54.55%3548767.77%
DELL240621C001650002024-06-14 1:11PM EDT165.000.050.000.10-0.05-50.00%2783,64568.36%
DELL240621C001675002024-06-14 3:45PM EDT167.500.050.000.10-0.01-16.67%221,00473.05%
DELL240621C001700002024-06-14 10:58AM EDT170.000.020.000.05-0.04-66.67%62,41671.09%
DELL240621C001750002024-06-13 3:50PM EDT175.000.100.000.10+0.09+900.00%51,75185.55%
DELL240621C001800002024-06-14 12:25PM EDT180.000.040.000.05+0.01+33.33%21,68885.94%
DELL240621C001850002024-06-13 1:50PM EDT185.000.020.000.050.00-215,05393.75%
DELL240621C001900002024-06-14 3:30PM EDT190.000.030.000.050.00-251,441100.00%
DELL240621C001950002024-06-14 1:02PM EDT195.000.030.000.05+0.01+50.00%2958107.03%
DELL240621C002000002024-06-14 1:13PM EDT200.000.030.000.05-0.01-25.00%13,394113.28%
DELL240621C002100002024-06-12 12:37PM EDT210.000.030.000.050.00-22,812125.78%
DELL240621C002200002024-06-12 9:55AM EDT220.000.030.000.050.00-13,364137.50%
DELL240621C002250002024-06-06 10:11AM EDT225.000.050.000.050.00-2202142.97%
DELL240621C002300002024-06-12 9:55AM EDT230.000.030.000.050.00-1662148.44%
DELL240621C002350002024-06-07 10:55AM EDT235.000.010.000.050.00-1250153.13%
DELL240621C002400002024-06-05 3:48PM EDT240.000.050.000.050.00-125158.59%
DELL240621C002450002024-06-11 12:33PM EDT245.000.030.000.050.00-4860164.06%
DELL240621C002500002024-06-06 9:35AM EDT250.000.010.000.050.00-341,169168.75%
認沽盤範圍2024年6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
DELL240621P000200002024-06-03 9:36AM EDT20.000.020.000.050.00-13531.25%
DELL240621P000225002023-09-01 10:14AM EDT22.500.050.002.200.00-21845.70%
DELL240621P000250002024-02-29 2:02PM EDT25.000.020.000.050.00-21111468.75%
DELL240621P000275002023-06-15 11:37AM EDT27.500.470.004.600.00--7889.84%
DELL240621P000300002024-04-09 12:00PM EDT30.000.020.000.150.00-113470.31%
DELL240621P000325002023-09-01 9:33AM EDT32.500.400.002.400.00-1011685.35%
DELL240621P000350002024-02-29 2:06PM EDT35.000.030.000.150.00-10454423.44%
DELL240621P000375002024-02-20 10:58AM EDT37.500.100.000.150.00-4259401.56%
DELL240621P000400002024-05-14 11:16AM EDT40.000.150.000.050.00-20430340.63%
DELL240621P000425002024-05-14 11:16AM EDT42.500.150.000.050.00-18366325.00%
DELL240621P000450002024-05-14 11:16AM EDT45.000.050.000.050.00-17549309.38%
DELL240621P000475002024-02-23 2:17PM EDT47.500.150.000.200.00-51,896342.19%
DELL240621P000500002024-04-15 11:46AM EDT50.000.030.000.200.00-1139326.56%
DELL240621P000525002024-03-01 12:38PM EDT52.500.080.000.150.00-261,129300.78%
DELL240621P000550002024-04-24 1:57PM EDT55.000.100.000.100.00-1636273.44%
DELL240621P000575002024-06-05 9:30AM EDT57.500.030.000.050.00-2002,348242.19%
DELL240621P000600002024-04-24 11:24AM EDT60.000.050.000.050.00-2787231.25%
DELL240621P000625002024-05-13 12:03PM EDT62.500.050.000.050.00-1167220.31%
DELL240621P000650002024-05-30 9:30AM EDT65.000.050.000.100.00-21,900225.78%
DELL240621P000675002024-05-03 12:18PM EDT67.500.230.000.500.00-11,086266.02%
DELL240621P000700002024-06-04 10:28AM EDT70.000.010.000.700.00-10987267.38%
DELL240621P000725002024-05-20 2:45PM EDT72.500.050.000.050.00-272382179.69%
DELL240621P000750002024-05-31 9:47AM EDT75.000.050.000.050.00-256977171.09%
DELL240621P000775002024-06-05 3:17PM EDT77.500.040.000.050.00-4733162.50%
DELL240621P000800002024-06-06 12:02PM EDT80.000.010.000.050.00-2670153.13%
DELL240621P000825002024-06-13 3:39PM EDT82.500.050.000.150.00-1500164.84%
DELL240621P000850002024-06-05 1:16PM EDT85.000.040.000.050.00-1788137.50%
DELL240621P000875002024-05-31 1:58PM EDT87.500.050.000.250.00-16385157.81%
DELL240621P000900002024-06-14 10:02AM EDT90.000.030.000.05-0.16-84.21%131,029121.88%
DELL240621P000925002024-06-06 3:12PM EDT92.500.050.000.150.00-15238130.08%
DELL240621P000950002024-06-13 12:44PM EDT95.000.270.000.150.00-51,664121.88%
DELL240621P000975002024-06-11 9:39AM EDT97.500.050.000.150.00-11,089113.67%
DELL240621P001000002024-06-14 10:15AM EDT100.000.050.000.05+0.02+66.67%379292.19%
DELL240621P001050002024-06-14 1:41PM EDT105.000.010.000.05-0.04-80.00%73,68878.91%
DELL240621P001100002024-06-14 3:31PM EDT110.000.040.000.10-0.01-20.00%44,00071.48%
DELL240621P001120002024-06-14 10:19AM EDT112.000.050.000.050.00-30160.16%
DELL240621P001130002024-06-14 2:10PM EDT113.000.040.000.55-0.01-20.00%22084.08%
DELL240621P001150002024-06-14 3:31PM EDT115.000.050.000.05-0.05-50.00%132,74652.73%
DELL240621P001160002024-06-14 3:28PM EDT116.000.050.000.60-0.01-16.67%10014475.20%
DELL240621P001170002024-06-14 3:48PM EDT117.000.030.000.05-0.07-70.00%23652.34%
DELL240621P001180002024-06-14 3:36PM EDT118.000.050.000.10-0.10-66.67%221,68955.27%
DELL240621P001190002024-06-14 3:26PM EDT119.000.050.000.10-0.05-50.00%1612752.34%
DELL240621P001200002024-06-14 3:57PM EDT120.000.010.050.10-0.09-90.00%3,4352,82549.41%
DELL240621P001210002024-06-14 2:02PM EDT121.000.170.050.15+0.02+13.33%13010450.20%
DELL240621P001220002024-06-14 3:31PM EDT122.000.100.050.15-0.06-37.50%7122047.07%
DELL240621P001230002024-06-14 3:48PM EDT123.000.140.000.15-0.01-6.67%2024243.95%
DELL240621P001240002024-06-14 3:51PM EDT124.000.160.100.20-0.08-33.33%18749643.46%
DELL240621P001250002024-06-14 3:38PM EDT125.000.230.200.25-0.04-14.81%72010,40742.33%
DELL240621P001260002024-06-14 3:47PM EDT126.000.340.250.35-0.06-15.00%33929442.53%
DELL240621P001270002024-06-14 3:59PM EDT127.000.400.350.40-0.05-11.11%39825340.43%
DELL240621P001280002024-06-14 3:57PM EDT128.000.550.450.60-0.07-11.29%22455341.85%
DELL240621P001290002024-06-14 3:57PM EDT129.000.750.650.75-0.02-2.60%39725741.07%
DELL240621P001300002024-06-14 3:59PM EDT130.000.950.851.00-0.03-3.06%4,0658,75541.58%
DELL240621P001310002024-06-14 3:59PM EDT131.001.201.101.30-0.05-4.00%5171,74842.04%
DELL240621P001320002024-06-14 3:58PM EDT132.001.591.401.60-0.01-0.62%8862,58441.68%
DELL240621P001330002024-06-14 3:58PM EDT133.001.921.801.95-0.02-1.03%6201,09741.31%
DELL240621P001340002024-06-14 3:55PM EDT134.002.502.302.40+0.10+4.17%5381,22041.63%
DELL240621P001350002024-06-14 3:58PM EDT135.002.982.752.90+0.08+2.76%4276,50541.87%
DELL240621P001360002024-06-14 3:42PM EDT136.003.403.303.50-0.02-0.58%18052642.75%
DELL240621P001370002024-06-14 3:51PM EDT137.004.243.804.20-0.06-1.40%4186244.36%
DELL240621P001380002024-06-14 3:48PM EDT138.005.384.504.80+0.48+9.80%5134943.77%
DELL240621P001390002024-06-14 12:15PM EDT139.006.905.205.50+1.20+21.05%91,55543.99%
DELL240621P001400002024-06-14 3:54PM EDT140.006.366.006.30+0.26+4.26%932,81045.22%
DELL240621P001410002024-06-14 2:50PM EDT141.008.486.707.10+1.68+24.71%2228145.90%
DELL240621P001420002024-06-14 3:24PM EDT142.008.406.108.000.00-538847.97%
DELL240621P001430002024-06-14 11:22AM EDT143.008.707.408.90+0.50+6.10%182449.71%
DELL240621P001440002024-06-14 2:54PM EDT144.0010.838.709.80+1.11+11.42%113651.12%
DELL240621P001450002024-06-14 3:09PM EDT145.0011.009.5012.00+0.60+5.77%631,68353.42%
DELL240621P001460002024-06-14 2:50PM EDT146.0013.1310.2011.60+1.79+15.78%2133252.83%
DELL240621P001470002024-06-13 11:57AM EDT147.0013.2510.9012.600.00-10326255.96%
DELL240621P001480002024-06-14 10:38AM EDT148.0013.7211.8013.60+0.62+4.73%167059.03%
DELL240621P001490002024-06-14 9:39AM EDT149.0016.9212.8014.50+0.82+5.09%436058.98%
DELL240621P001500002024-06-14 3:00PM EDT150.0015.5013.9016.400.00-4393185.21%
DELL240621P001525002024-06-13 12:00PM EDT152.5017.9016.4018.100.00-138472.17%
DELL240621P001550002024-06-14 3:18PM EDT155.0021.0519.5022.40+0.45+2.18%633689.80%
DELL240621P001575002024-06-13 10:37AM EDT157.5021.7021.3024.800.00-5283.79%
DELL240621P001600002024-06-13 2:21PM EDT160.0026.9023.8026.80+1.90+7.60%31878.71%
DELL240621P001625002024-06-12 2:58PM EDT162.5031.0026.3028.900.00-175068.36%
DELL240621P001650002024-06-12 1:57PM EDT165.0032.7028.7031.900.00-45289.75%
DELL240621P001675002024-06-07 9:37AM EDT167.5033.8032.0033.200.00-2177.73%
DELL240621P001700002024-06-14 3:11PM EDT170.0036.8733.3036.10+2.27+6.56%185223134.08%
DELL240621P001750002024-06-14 3:11PM EDT175.0041.8738.0041.70-3.63-7.98%1353163.97%
DELL240621P001800002024-06-05 9:31AM EDT180.0043.7643.2045.700.00-10141.70%
DELL240621P001850002024-06-04 11:42AM EDT185.0049.1848.6052.200.00-10135.74%
DELL240621P001900002024-05-31 2:21PM EDT190.0051.1553.7057.100.00-120144.73%
DELL240621P001950002024-06-03 9:31AM EDT195.0055.0059.2061.000.00-10122.27%
DELL240621P002000002024-05-31 3:21PM EDT200.0060.6064.6065.900.00-210149.41%
DELL240621P002100002024-05-30 2:08PM EDT210.0041.2074.6077.100.00-10204.49%
DELL240621P002300002024-06-06 3:49PM EDT230.0096.2594.2097.300.00-10230.47%
DELL240621P002350002024-06-06 3:49PM EDT235.00101.2899.40102.300.00--0243.26%