香港股市 將在 7 小時 11 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
34.94-0.58 (-1.63%)
市場開市。 截至 02:19PM EDT。
價內期權
認購期權範圍2024年1月19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
DELL240119C000225002022-09-01 10:11AM EDT22.5015.8013.2513.650.00-101140.77%
DELL240119C000250002022-06-17 9:54AM EDT25.0022.9018.4019.150.00-18102.80%
DELL240119C000275002022-09-01 12:55PM EDT27.5011.909.6510.150.00-1440.15%
DELL240119C000300002022-09-23 3:17PM EDT30.008.758.208.550.00-610438.99%
DELL240119C000325002022-09-23 12:27PM EDT32.507.026.857.20-0.04-0.57%11538.50%
DELL240119C000350002022-09-23 12:27PM EDT35.005.795.705.90-0.03-0.52%17937.28%
DELL240119C000375002022-09-22 12:47PM EDT37.505.664.604.850.00-34036.69%
DELL240119C000400002022-09-23 11:48AM EDT40.003.953.753.900.00-1324035.83%
DELL240119C000425002022-09-15 11:53AM EDT42.504.222.913.250.00-451336.01%
DELL240119C000450002022-09-21 11:34AM EDT45.003.352.172.830.00-21,17337.00%
DELL240119C000475002022-09-23 9:36AM EDT47.502.251.642.020.00-181834.62%
DELL240119C000500002022-09-22 3:14PM EDT50.001.921.391.810.00-262935.93%
DELL240119C000525002022-09-26 12:16PM EDT52.501.231.171.29-0.05-3.91%27734.20%
DELL240119C000550002022-09-22 3:14PM EDT55.001.200.911.010.00-481433.86%
DELL240119C000575002022-09-23 9:42AM EDT57.500.900.710.910.00-232934.91%
DELL240119C000600002022-09-23 12:25PM EDT60.000.600.540.710.00-232734.52%
DELL240119C000625002022-09-23 11:51AM EDT62.500.500.430.510.00-215833.55%
DELL240119C000650002022-09-23 11:51AM EDT65.000.400.330.450.00-220934.23%
DELL240119C000675002022-09-22 9:32AM EDT67.500.400.260.480.00-2936.21%
DELL240119C000700002022-09-22 9:38AM EDT70.000.370.200.310.00-170034.52%
DELL240119C000750002022-09-06 3:39PM EDT75.000.210.060.310.00-23137.06%
DELL240119C000800002022-08-26 3:50PM EDT80.000.300.020.250.00-678037.99%
DELL240119C000850002022-09-01 2:06PM EDT85.000.130.010.190.00-169138.38%
DELL240119C000900002022-09-13 1:32PM EDT90.000.100.000.160.00-27139.26%
DELL240119C000950002021-10-15 3:53PM EDT95.0025.490.000.000.00-2012.50%
DELL240119C001000002021-11-01 12:43PM EDT100.0026.000.000.000.00-1025.00%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1025.00%
DELL240119C001100002021-11-01 2:51PM EDT110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 11:11AM EDT115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 1:51PM EDT120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 10:58AM EDT125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 1:51PM EDT130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 1:38PM EDT140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 1:03PM EDT145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 3:31PM EDT150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 1:17PM EDT165.005.000.000.000.00--025.00%
認沽盤範圍2024年1月19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
DELL240119P000200002022-09-20 2:45PM EDT20.000.890.771.220.00--448.93%
DELL240119P000225002022-09-20 2:45PM EDT22.501.211.351.580.00-42245.29%
DELL240119P000250002022-09-13 10:56AM EDT25.001.221.782.080.00-14042.58%
DELL240119P000275002022-07-01 11:47AM EDT27.501.641.231.530.00-1330.07%
DELL240119P000300002022-09-23 11:30AM EDT30.003.303.453.600.00-25338.99%
DELL240119P000325002022-09-26 11:07AM EDT32.504.264.454.60+1.82+74.59%109537.49%
DELL240119P000350002022-09-23 10:38AM EDT35.005.345.505.850.00-14136.63%
DELL240119P000375002022-09-26 11:43AM EDT37.506.857.007.25+0.85+14.17%181735.76%
DELL240119P000400002022-09-14 10:07AM EDT40.006.908.408.700.00-466134.25%
DELL240119P000425002022-09-21 10:06AM EDT42.508.8510.0510.350.00-1134033.08%
DELL240119P000450002022-09-15 12:18PM EDT45.0010.3311.6512.200.00-137532.34%
DELL240119P000475002022-08-17 9:34AM EDT47.507.0011.3513.350.00-11,23924.56%
DELL240119P000500002022-08-26 9:36AM EDT50.0010.0015.0015.800.00-560126.61%
DELL240119P000525002022-09-15 12:18PM EDT52.5016.0718.2018.450.00-146030.52%
DELL240119P000550002022-09-01 9:47AM EDT55.0018.2020.4020.950.00-641532.74%
DELL240119P000575002022-06-10 10:13AM EDT57.5012.2516.0016.750.00-12060.00%
DELL240119P000600002022-08-29 9:36AM EDT60.0019.0025.2025.700.00-11033.79%
DELL240119P000650002022-09-06 10:44AM EDT65.0028.1030.1030.650.00-1136.52%
DELL240119P000675002021-12-22 3:42PM EDT67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-07-27 1:42PM EDT70.0026.5128.4029.200.00-1000.00%
DELL240119P000750002022-05-25 10:06AM EDT75.0033.3524.6525.950.00-10110.00%
DELL240119P000850002022-01-18 1:10AM EDT85.0027.1830.0029.050.00-100.00%
DELL240119P000900002021-09-20 12:01AM EDT90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 1:07PM EDT97.5011.600.000.000.00-200.00%