香港股市 將在 5 小時 32 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
34.73-0.79 (-2.22%)
市場開市。 截至 03:55PM EDT。
價內期權
認購期權範圍2022年12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
DELL221216C000250002022-09-26 10:11AM EDT25.0010.5710.0010.30+0.45+4.45%2256.64%
DELL221216C000300002022-09-23 11:26AM EDT30.006.365.806.000.00-11650.42%
DELL221216C000325002022-09-06 10:37AM EDT32.505.704.104.200.00-1746.53%
DELL221216C000350002022-09-26 1:07PM EDT35.002.622.662.70-0.26-9.03%1215543.04%
DELL221216C000375002022-09-26 3:27PM EDT37.501.621.581.62-0.27-14.29%14132940.92%
DELL221216C000400002022-09-26 12:02PM EDT40.000.910.890.94-0.05-5.21%739640.14%
DELL221216C000425002022-09-26 3:32PM EDT42.500.500.450.50-0.08-13.79%954,05939.16%
DELL221216C000450002022-09-26 3:38PM EDT45.000.250.210.26-0.02-7.41%2046038.77%
DELL221216C000475002022-09-23 11:45AM EDT47.500.150.110.170.00-1056240.63%
DELL221216C000500002022-09-26 2:49PM EDT50.000.120.040.16-0.03-20.00%766245.12%
DELL221216C000525002022-09-26 12:55PM EDT52.500.100.020.13+0.01+11.11%251,17547.85%
DELL221216C000550002022-09-21 12:29PM EDT55.000.080.000.150.00-285253.32%
DELL221216C000575002022-09-12 9:30AM EDT57.500.160.000.140.00-11,37450.78%
DELL221216C000600002022-09-13 9:55AM EDT60.000.080.000.140.00-129054.30%
DELL221216C000625002022-08-29 10:59AM EDT62.500.080.000.130.00-115857.03%
DELL221216C000650002022-07-01 10:50AM EDT65.000.230.000.240.00-21,03965.63%
DELL221216C000675002022-09-12 9:30AM EDT67.500.020.000.130.00-41162.89%
DELL221216C000700002022-08-11 9:30AM EDT70.000.120.000.130.00-202,51065.82%
DELL221216C000725002021-09-13 12:42PM EDT72.5029.9533.4535.450.00-20221,168.75%
DELL221216C000750002022-07-11 12:48PM EDT75.000.060.000.140.00-23671.88%
DELL221216C000775002021-09-22 10:19AM EDT77.5025.6539.4040.400.00-660.00%
DELL221216C000800002022-03-03 10:55AM EDT80.000.400.000.000.00-303350.00%
DELL221216C000850002022-09-15 9:30AM EDT85.000.020.000.050.00-39971.88%
DELL221216C000875002021-08-25 5:33PM EDT87.5018.5821.0524.400.00-22509.42%
DELL221216C000900002022-04-13 11:02AM EDT90.000.050.000.230.00-2991.21%
DELL221216C000925002021-10-04 2:13PM EDT92.5020.150.000.000.00-6050.00%
DELL221216C000950002021-10-20 1:53PM EDT95.0023.800.000.000.00-1050.00%
DELL221216C000975002021-10-04 2:31PM EDT97.5017.250.000.000.00-9050.00%
DELL221216C001000002021-10-25 1:20PM EDT100.0021.290.000.000.00-1050.00%
DELL221216C001050002021-10-26 11:51AM EDT105.0017.980.000.000.00-1050.00%
DELL221216C001100002021-10-25 1:47PM EDT110.0015.830.000.000.00-1050.00%
DELL221216C001150002021-10-25 1:17PM EDT115.0013.500.000.000.00-2050.00%
DELL221216C001200002021-10-29 12:13PM EDT120.009.750.000.000.00-1050.00%
DELL221216C001250002021-11-01 3:23PM EDT125.007.800.000.000.00-11050.00%
DELL221216C001300002021-10-27 9:33AM EDT130.006.100.000.000.00-1050.00%
DELL221216C001350002021-08-25 5:33PM EDT135.004.302.984.000.00--1230.84%
DELL221216C001400002021-08-31 2:52PM EDT140.001.640.833.100.00-820201.37%
DELL221216C001450002021-10-25 9:37AM EDT145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 12:04PM EDT150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 2:46PM EDT155.001.101.331.930.00-6582201.71%
DELL221216C001600002021-10-21 11:45AM EDT160.001.660.000.000.00--050.00%
認沽盤範圍2022年12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
DELL221216P000225002022-05-24 2:46PM EDT22.500.490.000.320.00-27456.25%
DELL221216P000250002022-09-23 2:50PM EDT25.000.360.370.410.00-41255.47%
DELL221216P000275002022-09-23 3:04PM EDT27.500.630.640.680.00-255650.98%
DELL221216P000300002022-09-23 3:31PM EDT30.000.991.061.160.00-2239548.22%
DELL221216P000325002022-09-26 2:19PM EDT32.501.821.781.86+0.07+4.00%6033144.73%
DELL221216P000350002022-09-26 3:31PM EDT35.002.882.842.91+0.24+9.09%11070642.14%
DELL221216P000375002022-09-26 11:43AM EDT37.504.124.254.40+0.72+21.18%175441.09%
DELL221216P000400002022-09-21 11:32AM EDT40.005.655.906.15+1.36+31.70%179439.01%
DELL221216P000425002022-09-16 3:49PM EDT42.505.788.058.250.00-230738.67%
DELL221216P000450002022-09-23 11:38AM EDT45.0010.2010.3010.600.00-159741.21%
DELL221216P000475002022-09-23 11:37AM EDT47.5012.5012.6513.100.00-137947.17%
DELL221216P000500002022-09-23 11:38AM EDT50.0014.8515.2015.600.00-195952.64%
DELL221216P000525002022-09-23 12:44PM EDT52.5017.8517.6017.950.00-149250.88%
DELL221216P000550002022-09-22 11:39AM EDT55.0018.6820.2020.450.00-110955.27%
DELL221216P000575002022-08-31 10:47AM EDT57.5018.5122.5522.950.00-17259.38%
DELL221216P000600002022-07-29 12:44PM EDT60.0015.8018.4519.100.00-120.00%
DELL221216P000625002022-01-18 1:10AM EDT62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 9:33AM EDT65.0014.800.000.000.00-2110.00%
DELL221216P000675002021-10-26 9:52AM EDT67.501.660.000.000.00-1100.00%
DELL221216P000700002022-01-18 4:42PM EDT70.0013.4712.8013.700.00-6110.00%
DELL221216P000725002021-08-25 5:33PM EDT72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 1:52PM EDT75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 12:01PM EDT77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 11:36AM EDT80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 12:16PM EDT82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 10:58AM EDT85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 5:33PM EDT87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 10:52AM EDT90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 12:32PM EDT92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 3:05PM EDT95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 11:47AM EDT97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 1:20PM EDT100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 5:33PM EDT105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 10:05AM EDT110.0015.500.000.000.00-200.00%