香港股市 將在 8 小時 16 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
40.11-0.20 (-0.50%)
市場開市。 截至 12:14PM EST。
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 9:11AM EST22.5015.8012.7513.050.00-10110.00%
DELL240119C000250002022-06-17 8:54AM EST25.0022.9018.4019.150.00-1876.00%
DELL240119C000275002023-01-23 2:52PM EST27.5014.5113.7014.250.00-111145.48%
DELL240119C000300002023-01-25 9:34AM EST30.0011.9011.6512.150.00-112142.14%
DELL240119C000325002023-01-25 9:34AM EST32.5010.109.8010.250.00-133239.93%
DELL240119C000350002023-01-24 9:30AM EST35.008.968.058.500.00-63238.01%
DELL240119C000375002023-01-11 3:59PM EST37.507.606.556.950.00-34636.54%
DELL240119C000400002023-01-26 2:53PM EST40.005.705.205.550.00-2029935.03%
DELL240119C000425002023-01-25 12:42PM EST42.504.124.054.300.00-4862033.45%
DELL240119C000450002023-01-27 3:27PM EST45.003.302.943.250.00-795432.07%
DELL240119C000475002023-01-27 11:39AM EST47.502.352.252.480.00-683931.46%
DELL240119C000500002023-01-27 1:16PM EST50.001.801.581.830.00-2078330.65%
DELL240119C000525002023-01-09 10:10AM EST52.502.651.041.350.00-17730.16%
DELL240119C000550002023-01-27 11:30AM EST55.000.900.820.99-0.11-10.89%280729.80%
DELL240119C000575002023-01-17 2:04PM EST57.500.600.590.71-0.20-25.00%234829.40%
DELL240119C000600002023-01-27 11:31AM EST60.000.420.340.510.00-231729.10%
DELL240119C000625002023-01-20 10:27AM EST62.500.430.250.400.00-215929.49%
DELL240119C000650002023-01-30 10:23AM EST65.000.230.170.29-0.09-28.12%220529.35%
DELL240119C000675002023-01-27 10:43AM EST67.500.220.060.290.00-21831.06%
DELL240119C000700002023-01-27 3:17PM EST70.000.170.010.240.00-271131.54%
DELL240119C000750002023-01-25 3:18PM EST75.000.100.020.160.00-23732.23%
DELL240119C000800002023-01-19 11:56AM EST80.000.050.000.110.00-278532.91%
DELL240119C000850002022-12-15 3:48PM EST85.000.080.000.130.00-268336.13%
DELL240119C000900002022-12-14 1:18PM EST90.000.100.000.110.00-206837.40%
DELL240119C000950002021-10-15 2:53PM EST95.0025.490.000.000.00-2025.00%
DELL240119C001000002021-11-01 11:43AM EST100.0026.000.000.000.00-1025.00%
DELL240119C001050002021-10-25 10:13AM EST105.0024.450.000.000.00-1025.00%
DELL240119C001100002021-11-01 1:51PM EST110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 10:11AM EST115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 12:51PM EST120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 9:58AM EST125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 12:51PM EST130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 12:38PM EST140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 12:03PM EST145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 2:31PM EST150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 12:17PM EST165.005.000.000.000.00--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
DELL240119P000175002023-01-25 3:18PM EST17.500.230.070.360.00-22154.25%
DELL240119P000200002023-01-25 3:19PM EST20.000.360.130.500.00-2450.29%
DELL240119P000225002023-01-18 9:39AM EST22.500.690.360.530.00-25743.70%
DELL240119P000250002023-01-18 9:45AM EST25.000.950.590.770.00-24141.26%
DELL240119P000275002023-01-03 9:30AM EST27.501.500.881.000.00-2937.87%
DELL240119P000300002023-01-05 3:56PM EST30.001.911.281.500.00-158036.83%
DELL240119P000325002023-01-23 2:55PM EST32.501.901.811.970.00-575634.29%
DELL240119P000350002023-01-17 10:05AM EST35.003.152.502.640.00-133032.45%
DELL240119P000375002022-12-29 2:45PM EST37.504.503.203.550.00-3487231.20%
DELL240119P000400002023-01-27 11:42AM EST40.004.154.304.500.00-11,90029.02%
DELL240119P000425002023-01-25 12:42PM EST42.505.735.605.800.00-4844727.83%
DELL240119P000450002023-01-26 2:53PM EST45.006.837.107.300.00-2032026.60%
DELL240119P000475002022-12-21 3:27PM EST47.5010.448.909.300.00-61,23027.52%
DELL240119P000500002023-01-23 2:55PM EST50.0010.2610.5511.100.00-12550425.83%
DELL240119P000525002022-11-14 11:01AM EST52.5012.4311.7512.050.00-14600.00%
DELL240119P000550002023-01-19 12:51PM EST55.0016.2014.8015.400.00-240524.61%
DELL240119P000575002022-06-10 9:13AM EST57.5012.2516.0016.750.00-12060.00%
DELL240119P000600002022-08-29 8:36AM EST60.0019.0025.4526.000.00-11071.01%
DELL240119P000650002023-01-05 1:09PM EST65.0024.4024.6525.050.00-1026.47%
DELL240119P000675002021-12-22 2:42PM EST67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-07-27 12:42PM EST70.0026.5128.4029.200.00-1000.00%
DELL240119P000750002023-01-09 3:26PM EST75.0032.7534.5035.300.00-109038.33%
DELL240119P000850002023-01-06 11:54AM EST85.0043.1044.4545.400.00-29045.80%
DELL240119P000900002021-09-19 11:01PM EST90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 12:07PM EST97.5011.600.000.000.00-200.00%