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
37.38-0.44 (-1.16%)
收市價: 04:00PM EDT
37.50 +0.12 (+0.32%)
收市後: 07:56PM EDT
價內期權
認購期權範圍2023年4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
DELL230421C000175002023-03-16 10:39AM EDT17.5019.3519.2520.650.00--3136.33%
DELL230421C000200002023-03-21 10:21AM EDT20.0019.0516.8018.050.00-218107.03%
DELL230421C000225002023-03-22 12:59PM EDT22.5016.6414.1015.650.00-121161.52%
DELL230421C000250002023-03-20 12:11PM EDT25.0013.6011.6513.050.00-423129.30%
DELL230421C000275002022-10-18 11:35AM EDT27.508.5014.2514.600.00-18250.93%
DELL230421C000300002023-03-16 11:09AM EDT30.007.607.307.850.00-118657.91%
DELL230421C000325002023-03-23 2:57PM EDT32.505.355.155.350.00-916754.20%
DELL230421C000350002023-03-24 3:17PM EDT35.002.932.913.15-0.52-15.07%477143.36%
DELL230421C000375002023-03-24 1:11PM EDT37.501.301.351.43-0.33-20.25%311,17236.67%
DELL230421C000400002023-03-24 1:14PM EDT40.000.410.390.45-0.14-25.45%31,20432.96%
DELL230421C000425002023-03-24 3:09PM EDT42.500.080.070.09-0.06-42.86%1276530.66%
DELL230421C000450002023-03-24 3:23PM EDT45.000.010.010.03-0.10-90.91%322,48233.59%
DELL230421C000475002023-03-21 10:12AM EDT47.500.030.000.170.00-113,65756.84%
DELL230421C000500002023-03-23 11:07AM EDT50.000.030.000.190.00-270158.98%
DELL230421C000525002023-02-14 3:09PM EDT52.500.150.000.500.00-130780.37%
DELL230421C000550002023-03-02 1:12PM EDT55.000.010.000.150.00-1027671.09%
DELL230421C000575002022-12-01 12:02PM EDT57.500.550.010.110.00-16175.00%
DELL230421C000600002023-01-06 1:11PM EDT60.000.050.000.200.00-60387.89%
DELL230421C000650002022-12-01 10:43AM EDT65.000.120.000.100.00-2290.23%
認沽盤範圍2023年4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
DELL230421P000200002023-01-12 2:37PM EDT20.000.050.000.150.00-211115.63%
DELL230421P000225002023-01-18 3:21PM EDT22.500.090.000.190.00-23100.00%
DELL230421P000250002023-03-20 2:43PM EDT25.000.050.010.170.00-262881.05%
DELL230421P000275002023-03-21 10:28AM EDT27.500.040.010.180.00-108965.04%
DELL230421P000300002023-03-22 10:26AM EDT30.000.060.080.140.00-240250.78%
DELL230421P000325002023-03-24 3:10PM EDT32.500.250.210.25+0.12+92.31%31,52644.04%
DELL230421P000350002023-03-24 3:43PM EDT35.000.610.550.61+0.10+19.61%63,39038.53%
DELL230421P000375002023-03-24 3:43PM EDT37.501.471.351.44+0.08+5.76%191,64933.99%
DELL230421P000400002023-03-24 1:48PM EDT40.003.152.873.05+0.28+9.76%221,75332.32%
DELL230421P000425002023-03-21 9:33AM EDT42.503.694.955.400.00-245641.21%
DELL230421P000450002023-03-23 10:28AM EDT45.006.887.458.100.00-316462.31%
DELL230421P000475002023-02-22 11:22AM EDT47.506.059.7010.500.00-10069.14%
DELL230421P000500002022-12-19 4:08PM EDT50.0011.6010.1010.550.00-550.00%
DELL230421P000550002023-01-03 1:54PM EDT55.0015.0012.0513.550.00-49000.00%
DELL230421P000700002022-11-11 12:00PM EDT70.0027.5028.0028.350.00-220.00%