香港股市 將在 6 小時 34 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
35.00-0.52 (-1.46%)
市場開市。 截至 02:56PM EDT。
價內期權
認購期權範圍2022年10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
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10405.37%
DELL221021C000275002022-09-22 3:02PM EDT27.509.107.357.550.00--148.83%
DELL221021C000300002022-09-23 12:29PM EDT30.005.125.055.250.00-11149.12%
DELL221021C000325002022-09-23 2:24PM EDT32.503.252.963.050.00-14241.11%
DELL221021C000350002022-09-26 1:50PM EDT35.001.381.371.41-0.42-23.33%12724137.84%
DELL221021C000375002022-09-26 1:33PM EDT37.500.470.460.51-0.15-24.19%2221,18936.91%
DELL221021C000400002022-09-26 2:13PM EDT40.000.150.130.14-0.06-28.57%1112,63136.33%
DELL221021C000425002022-09-26 1:36PM EDT42.500.040.040.06-0.05-55.56%581,46140.43%
DELL221021C000450002022-09-26 1:22PM EDT45.000.010.010.03-0.03-75.00%402,42344.53%
DELL221021C000475002022-09-23 11:55AM EDT47.500.020.000.030.00-53,30852.73%
DELL221021C000500002022-09-26 11:53AM EDT50.000.010.000.01-0.02-66.67%61,40552.34%
DELL221021C000525002022-09-23 1:48PM EDT52.500.010.000.030.00-12,91660.94%
DELL221021C000550002022-09-21 2:45PM EDT55.000.030.000.020.00-11,36264.06%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.030.00-21,53173.44%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.030.00-11,31278.13%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010883.59%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519114.45%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-35125.39%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.010.03-0.04-80.00%114100.00%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.320.00-110142.19%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3167.77%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3164.06%
認沽盤範圍2022年10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
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.110.00-611983.59%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.060.070.00-1467.58%
DELL221021P000275002022-09-23 2:50PM EDT27.500.120.130.140.00-573559.18%
DELL221021P000300002022-09-26 2:35PM EDT30.000.330.300.35+0.03+10.00%20616753.22%
DELL221021P000325002022-09-26 2:00PM EDT32.500.790.740.78+0.14+21.54%24151348.88%
DELL221021P000350002022-09-26 2:35PM EDT35.001.721.741.76+0.22+14.67%2042,84647.27%
DELL221021P000375002022-09-26 1:50PM EDT37.503.393.303.45+0.42+14.14%71,69250.59%
DELL221021P000400002022-09-26 1:18PM EDT40.005.655.455.60+0.71+14.37%151,75354.39%
DELL221021P000425002022-09-26 1:41PM EDT42.508.007.908.05+0.20+2.56%23,07666.55%
DELL221021P000450002022-09-26 12:33PM EDT45.0010.4210.3010.55+0.42+4.20%51,19476.56%
DELL221021P000475002022-09-26 10:19AM EDT47.5012.4512.7013.05+1.38+12.47%21,09184.77%
DELL221021P000500002022-09-23 11:38AM EDT50.0014.6515.1515.500.00-149691.50%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.9017.7018.000.00-2413102.15%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-05-23 10:30AM EDT62.5021.7013.2514.400.00-110.00%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%