Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020C00020000 | 2023-09-06 3:51PM EDT | 20.00 | 50.80 | 48.60 | 51.70 | 0.00 | - | 10 | 2 | 209.38% |
| DELL231020C00022500 | 2023-09-06 3:51PM EDT | 22.50 | 48.20 | 45.90 | 47.90 | 0.00 | - | 10 | 9 | 232.62% |
| DELL231020C00025000 | 2023-09-06 3:52PM EDT | 25.00 | 45.70 | 43.70 | 46.40 | 0.00 | - | 4 | 3 | 50.00% |
| DELL231020C00027500 | 2023-07-31 1:55PM EDT | 27.50 | 25.40 | 28.20 | 29.80 | 0.00 | - | 1 | 2 | 0.00% |
| DELL231020C00030000 | 2023-09-14 1:05PM EDT | 30.00 | 40.67 | 39.90 | 41.20 | 0.00 | - | 1 | 3 | 191.02% |
| DELL231020C00032500 | 2023-06-01 12:00PM EDT | 32.50 | 13.69 | 20.40 | 23.80 | 0.00 | - | - | 1 | 0.00% |
| DELL231020C00035000 | 2023-09-07 11:28AM EDT | 35.00 | 33.80 | 35.00 | 35.40 | 0.00 | - | 1 | 26 | 128.32% |
| DELL231020C00037500 | 2023-08-07 9:30AM EDT | 37.50 | 16.50 | 33.00 | 33.50 | 0.00 | - | 1 | 52 | 157.72% |
| DELL231020C00040000 | 2023-09-18 10:50AM EDT | 40.00 | 28.80 | 30.00 | 30.90 | 0.00 | - | 10 | 69 | 127.05% |
| DELL231020C00042500 | 2023-09-15 11:24AM EDT | 42.50 | 27.21 | 27.50 | 28.00 | 0.00 | - | 1 | 243 | 100.78% |
| DELL231020C00045000 | 2023-09-22 10:24AM EDT | 45.00 | 24.40 | 25.00 | 25.50 | +0.40 | +1.67% | 3 | 385 | 90.72% |
| DELL231020C00047500 | 2023-09-21 11:48AM EDT | 47.50 | 21.20 | 22.50 | 23.00 | 0.00 | - | 3 | 1,297 | 81.15% |
| DELL231020C00050000 | 2023-09-20 3:08PM EDT | 50.00 | 20.04 | 20.00 | 20.50 | 0.00 | - | 2 | 495 | 71.97% |
| DELL231020C00052500 | 2023-09-21 10:41AM EDT | 52.50 | 16.10 | 17.50 | 18.00 | 0.00 | - | 1 | 881 | 63.09% |
| DELL231020C00055000 | 2023-09-18 10:10AM EDT | 55.00 | 14.00 | 15.10 | 15.70 | 0.00 | - | 2 | 1,992 | 61.82% |
| DELL231020C00057500 | 2023-09-21 12:33PM EDT | 57.50 | 11.52 | 12.60 | 13.10 | 0.00 | - | 2 | 1,619 | 50.73% |
| DELL231020C00060000 | 2023-09-21 10:35AM EDT | 60.00 | 10.65 | 10.20 | 10.70 | +2.07 | +24.13% | 1 | 1,899 | 52.39% |
| DELL231020C00062500 | 2023-09-22 12:44PM EDT | 62.50 | 8.35 | 7.80 | 8.30 | +1.47 | +21.37% | 2 | 900 | 44.63% |
| DELL231020C00065000 | 2023-09-22 12:56PM EDT | 65.00 | 6.10 | 5.70 | 6.00 | +1.30 | +27.08% | 30 | 1,253 | 37.89% |
| DELL231020C00067500 | 2023-09-22 1:42PM EDT | 67.50 | 3.70 | 3.90 | 4.10 | +0.70 | +23.33% | 5 | 702 | 35.25% |
| DELL231020C00070000 | 2023-09-22 3:56PM EDT | 70.00 | 2.45 | 2.40 | 2.55 | +0.76 | +44.97% | 159 | 4,646 | 33.23% |
| DELL231020C00072500 | 2023-09-22 3:45PM EDT | 72.50 | 1.35 | 1.30 | 1.45 | +0.44 | +48.35% | 43 | 318 | 32.15% |
| DELL231020C00075000 | 2023-09-22 3:44PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 207 | 3,040 | 31.49% |
| DELL231020C00077500 | 2023-09-21 1:54PM EDT | 77.50 | 0.23 | 0.30 | 0.40 | 0.00 | - | 4 | 247 | 32.28% |
| DELL231020C00080000 | 2023-09-22 2:02PM EDT | 80.00 | 0.15 | 0.15 | 0.20 | +0.07 | +87.50% | 14 | 1,357 | 32.76% |
| DELL231020C00085000 | 2023-09-22 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 245 | 38.38% |
| DELL231020C00090000 | 2023-09-13 10:17AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 42.58% |
認沽盤範圍2023年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020P00020000 | 2023-08-15 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 176.56% |
| DELL231020P00022500 | 2023-04-13 11:38AM EDT | 22.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 201.95% |
| DELL231020P00025000 | 2023-04-24 11:36AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 7 | 184.38% |
| DELL231020P00027500 | 2023-05-02 10:33AM EDT | 27.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 186.13% |
| DELL231020P00030000 | 2023-04-24 9:30AM EDT | 30.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | - | 2 | 170.31% |
| DELL231020P00032500 | 2023-09-01 10:32AM EDT | 32.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 165.04% |
| DELL231020P00035000 | 2023-09-01 12:48PM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 128.32% |
| DELL231020P00037500 | 2023-09-15 10:29AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,396 | 105.47% |
| DELL231020P00040000 | 2023-08-29 3:17PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 329 | 82.81% |
| DELL231020P00042500 | 2023-09-08 11:05AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 75.00% |
| DELL231020P00045000 | 2023-09-20 10:32AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 319 | 66.80% |
| DELL231020P00047500 | 2023-09-22 10:51AM EDT | 47.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 701 | 64.84% |
| DELL231020P00050000 | 2023-09-15 3:23PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,740 | 57.42% |
| DELL231020P00052500 | 2023-09-22 10:51AM EDT | 52.50 | 0.13 | 0.00 | 0.25 | +0.05 | +62.50% | 1 | 213 | 57.81% |
| DELL231020P00055000 | 2023-09-22 1:45PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 5 | 1,162 | 47.85% |
| DELL231020P00057500 | 2023-09-21 12:33PM EDT | 57.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 2,032 | 43.65% |
| DELL231020P00060000 | 2023-09-22 12:37PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 151 | 987 | 38.14% |
| DELL231020P00062500 | 2023-09-22 11:19AM EDT | 62.50 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 54 | 1,186 | 34.86% |
| DELL231020P00065000 | 2023-09-22 1:42PM EDT | 65.00 | 0.65 | 0.55 | 0.65 | -0.18 | -21.69% | 32 | 979 | 32.32% |
| DELL231020P00067500 | 2023-09-22 3:32PM EDT | 67.50 | 1.06 | 1.10 | 1.25 | -0.74 | -41.11% | 17 | 783 | 30.88% |
| DELL231020P00070000 | 2023-09-22 2:37PM EDT | 70.00 | 2.30 | 2.10 | 2.20 | -0.80 | -25.81% | 256 | 4,430 | 29.30% |
| DELL231020P00072500 | 2023-09-21 11:06AM EDT | 72.50 | 4.74 | 3.50 | 3.70 | 0.00 | - | 21 | 28 | 29.35% |
| DELL231020P00075000 | 2023-09-20 9:34AM EDT | 75.00 | 5.26 | 5.20 | 5.90 | 0.00 | - | 1 | 68 | 34.91% |
| DELL231020P00077500 | 2023-09-14 10:52AM EDT | 77.50 | 7.14 | 6.20 | 8.40 | 0.00 | - | - | 1 | 43.51% |
| DELL231020P00080000 | 2023-09-21 10:14AM EDT | 80.00 | 11.70 | 8.30 | 11.80 | 0.00 | - | 2 | 3 | 66.99% |
| DELL231020P00090000 | 2023-09-08 10:06AM EDT | 90.00 | 19.17 | 18.70 | 21.50 | 0.00 | - | 2 | 0 | 50.78% |
| DELL231020P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 36.29 | 34.00 | 35.20 | 0.00 | - | - | 0 | 81.35% |
