香港股市 將在 6 小時 39 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
34.93-0.59 (-1.66%)
市場開市。 截至 02:51PM EDT。
價內期權
認購期權範圍2023年1月20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
DELL230120C000225002022-09-01 12:06PM EDT22.5014.9512.3512.800.00-4557.52%
DELL230120C000250002022-09-20 12:40PM EDT25.0012.3010.1010.600.00-1255.27%
DELL230120C000275002022-08-10 12:35PM EDT27.5019.5512.4012.700.00-18120.75%
DELL230120C000300002022-09-12 2:45PM EDT30.0010.906.156.300.00-11444.63%
DELL230120C000325002022-09-23 2:58PM EDT32.504.634.454.550.00-235641.99%
DELL230120C000350002022-09-26 11:58AM EDT35.003.203.003.10-0.80-20.00%215639.77%
DELL230120C000375002022-09-26 12:58PM EDT37.502.031.922.04-0.11-5.14%2737538.72%
DELL230120C000400002022-09-23 12:42PM EDT40.001.201.191.240.00-2351737.31%
DELL230120C000425002022-09-26 9:54AM EDT42.500.860.680.73+0.08+10.26%159336.52%
DELL230120C000450002022-09-26 11:25AM EDT45.000.440.360.44+0.01+2.33%111,16636.62%
DELL230120C000475002022-09-16 9:31AM EDT47.500.440.210.250.00-183236.43%
DELL230120C000500002022-09-23 11:37AM EDT50.000.160.100.180.00-151,35538.09%
DELL230120C000525002022-09-21 2:49PM EDT52.500.270.000.200.00-184142.87%
DELL230120C000550002022-09-23 11:06AM EDT55.000.150.010.170.00-3775245.22%
DELL230120C000575002022-08-29 3:17PM EDT57.500.190.010.130.00-780746.39%
DELL230120C000600002022-09-20 3:36PM EDT60.000.030.010.070.00-251,23444.92%
DELL230120C000625002022-09-23 3:06PM EDT62.500.020.000.110.00-52951.07%
DELL230120C000650002022-08-26 3:20PM EDT65.000.090.000.110.00-1454353.81%
DELL230120C000675002022-09-07 12:09PM EDT67.500.010.000.100.00-2650.59%
DELL230120C000700002022-08-11 9:30AM EDT70.000.150.000.110.00-208953.52%
DELL230120C000725002021-11-01 2:00PM EDT72.5041.250.000.000.00-8025.00%
DELL230120C000750002022-08-25 10:39AM EDT75.000.080.000.100.00-13,20257.03%
DELL230120C000775002021-09-13 1:36PM EDT77.5026.1528.1032.500.00-117597.56%
DELL230120C000800002022-03-02 12:46PM EDT80.000.380.030.710.00-25182.57%
DELL230120C000825002021-08-25 5:33PM EDT82.5026.0925.1027.800.00-13493.07%
DELL230120C000850002022-06-29 1:54PM EDT85.000.100.000.070.00-1847662.11%
DELL230120C000875002021-10-13 11:31AM EDT87.5023.560.000.000.00-1025.00%
DELL230120C000900002022-05-27 10:41AM EDT90.000.160.000.150.00-11171.68%
DELL230120C000925002021-10-21 2:57PM EDT92.5026.910.000.000.00-1025.00%
DELL230120C000950002021-10-27 12:15PM EDT95.0021.750.000.000.00-1050.00%
DELL230120C000975002021-09-23 12:21PM EDT97.5016.8024.6526.350.00-18486.08%
DELL230120C001000002021-10-29 9:51AM EDT100.0020.400.000.000.00-1050.00%
DELL230120C001050002021-10-29 3:25PM EDT105.0016.400.000.000.00-3050.00%
DELL230120C001100002021-11-01 1:02PM EDT110.0015.150.000.000.00-1050.00%
DELL230120C001150002021-11-01 12:59PM EDT115.0012.900.000.000.00-1050.00%
DELL230120C001200002021-11-01 2:04PM EDT120.0010.500.000.000.00-9050.00%
DELL230120C001250002021-10-29 11:13AM EDT125.008.630.000.000.00-4050.00%
DELL230120C001300002021-10-27 12:51PM EDT130.005.850.000.000.00-3050.00%
DELL230120C001350002021-11-01 12:29PM EDT135.005.660.000.000.00-1050.00%
DELL230120C001400002021-10-22 2:18PM EDT140.005.790.000.000.00-2050.00%
DELL230120C001450002021-10-28 12:24PM EDT145.003.150.000.000.00-2050.00%
DELL230120C001500002021-10-22 1:03PM EDT150.003.550.000.000.00-4050.00%
DELL230120C001550002021-10-22 2:18PM EDT155.002.850.000.000.00-2050.00%
認沽盤範圍2023年1月20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
DELL230120P000225002022-09-23 2:00PM EDT22.500.340.320.360.00-41056.35%
DELL230120P000250002022-09-23 1:09PM EDT25.000.550.550.590.00-203752.54%
DELL230120P000275002022-09-23 12:07PM EDT27.500.880.900.950.00-33749.63%
DELL230120P000300002022-09-26 11:14AM EDT30.001.341.411.47-0.04-2.90%27,14146.29%
DELL230120P000325002022-09-26 2:30PM EDT32.502.252.232.28+0.12+5.63%1341,52344.21%
DELL230120P000350002022-09-26 2:06PM EDT35.003.303.303.40+0.15+4.76%91,39442.73%
DELL230120P000375002022-09-26 11:07AM EDT37.504.494.654.80+0.89+24.72%10068641.19%
DELL230120P000400002022-09-19 11:50AM EDT40.004.806.356.550.00-12,90140.77%
DELL230120P000425002022-09-26 1:28PM EDT42.508.658.408.55+2.03+30.66%11,54140.87%
DELL230120P000450002022-09-26 9:40AM EDT45.0010.1010.4510.75-0.25-2.42%101,21541.85%
DELL230120P000475002022-09-06 9:57AM EDT47.5010.8112.9013.150.00-11,23645.22%
DELL230120P000500002022-09-23 12:44PM EDT50.0015.4015.1515.550.00-12,40847.71%
DELL230120P000525002022-09-22 11:03AM EDT52.5016.5017.7018.050.00-219652.15%
DELL230120P000550002022-09-20 2:34PM EDT55.0018.4519.9520.700.00-1024260.25%
DELL230120P000575002022-06-21 9:34AM EDT57.5010.700.000.000.00-11120.00%
DELL230120P000600002022-07-21 11:43AM EDT60.0016.2012.8513.100.00-165300.00%
DELL230120P000625002022-08-12 2:13PM EDT62.5014.9522.4523.250.00-3440.00%
DELL230120P000650002022-01-21 10:58AM EDT65.0011.959.9010.800.00-130.00%
DELL230120P000675002021-10-26 9:52AM EDT67.501.910.000.000.00-1100.00%
DELL230120P000700002021-11-01 3:57PM EDT70.002.0014.6518.900.00-100.00%
DELL230120P000725002021-08-25 5:33PM EDT72.502.392.483.450.00-171060.00%
DELL230120P000750002021-12-13 1:05AM EDT75.0018.9116.9517.550.00-100.00%
DELL230120P000775002021-08-25 5:33PM EDT77.503.253.904.300.00-791290.00%
DELL230120P000800002022-06-10 9:57AM EDT80.0030.4037.1037.650.00-1340.00%
DELL230120P000825002021-10-18 11:09AM EDT82.504.100.000.000.00-22000.00%
DELL230120P000850002021-11-15 3:14PM EDT85.0029.6028.0031.800.00-330.00%
DELL230120P000875002021-10-27 9:54AM EDT87.504.000.000.000.00-10000.00%
DELL230120P000900002021-10-29 1:19PM EDT90.005.840.000.000.00-200.00%
DELL230120P000925002021-08-25 5:33PM EDT92.509.707.558.850.00-2600.00%
DELL230120P000950002021-10-01 3:44PM EDT95.008.880.000.000.00-100.00%
DELL230120P000975002021-10-25 1:12PM EDT97.508.000.000.000.00-100.00%
DELL230120P001000002021-10-29 12:33PM EDT100.009.050.000.000.00-500.00%
DELL230120P001050002021-09-14 1:02PM EDT105.0016.3511.8012.700.00-40460.00%
DELL230120P001100002021-10-27 3:49PM EDT110.0014.650.000.000.00-600.00%
DELL230120P001150002021-10-05 1:05PM EDT115.0018.540.000.000.00--00.00%
DELL230120P001250002021-10-19 2:24PM EDT125.0022.850.000.000.00-300.00%
DELL230120P001400002021-08-25 5:33PM EDT140.0040.6036.5039.700.00--00.00%
DELL230120P001500002021-10-13 10:13AM EDT150.0048.350.000.000.00--00.00%
DELL230120P001550002021-10-13 10:58AM EDT155.0052.450.000.000.00--00.00%