香港股市 已收市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
68.90+0.40 (+0.58%)
收市:04:00PM EDT
68.90 0.00 (0.00%)
收市後: 07:20PM 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
DELL240119C000175002023-05-10 10:46AM EDT17.5028.3029.9032.200.00-100.00%
DELL240119C000200002023-06-20 10:37AM EDT20.0028.9331.8035.600.00-110.00%
DELL240119C000225002023-02-22 4:12PM EDT22.5019.6514.7015.950.00-1010.00%
DELL240119C000250002023-08-02 3:25PM EDT25.0028.0043.0043.900.00-1825.00%
DELL240119C000275002023-09-26 3:21PM EDT27.5041.8040.8042.600.00-11891.99%
DELL240119C000300002023-09-29 10:05AM EDT30.0039.3038.4040.00-0.90-2.24%110384.08%
DELL240119C000325002023-03-28 9:52AM EDT32.507.7010.9012.200.00-23560.00%
DELL240119C000350002023-09-22 12:57PM EDT35.0035.7133.5035.300.00-155477.54%
DELL240119C000375002023-09-06 11:58AM EDT37.5032.5031.3032.800.00-17975.00%
DELL240119C000400002023-09-26 2:09PM EDT40.0030.1228.7030.400.00-154368.26%
DELL240119C000425002023-09-05 2:46PM EDT42.5026.8326.3027.600.00-354359.52%
DELL240119C000450002023-09-26 3:21PM EDT45.0024.9023.9025.600.00-2294059.91%
DELL240119C000475002023-09-29 3:43PM EDT47.5021.9021.6023.20-1.22-5.28%43,04456.40%
DELL240119C000500002023-09-26 3:21PM EDT50.0020.2519.6020.700.00-2062154.03%
DELL240119C000525002023-09-05 1:40PM EDT52.5017.7317.3018.100.00-455853.47%
DELL240119C000550002023-09-29 2:28PM EDT55.0015.4015.1015.60-1.40-8.33%11,27147.14%
DELL240119C000575002023-09-29 3:03PM EDT57.5013.3013.0013.60+0.30+2.31%481,22145.79%
DELL240119C000600002023-09-29 2:39PM EDT60.0011.2011.1011.60+0.10+0.90%121,60643.56%
DELL240119C000625002023-09-29 11:38AM EDT62.509.609.3010.20+0.11+1.16%739145.15%
DELL240119C000650002023-09-29 12:54PM EDT65.007.707.608.20+0.40+5.48%2360741.17%
DELL240119C000675002023-09-29 3:33PM EDT67.506.206.206.60-0.10-1.59%754,46439.22%
DELL240119C000700002023-09-29 1:02PM EDT70.004.904.905.800.00-2151141.54%
DELL240119C000725002023-09-29 11:29AM EDT72.504.103.804.00+0.20+5.13%8337536.18%
DELL240119C000750002023-09-29 11:00AM EDT75.003.203.003.20+0.35+12.28%6962136.35%
DELL240119C000775002023-09-29 9:41AM EDT77.502.252.302.50-0.05-2.17%310736.22%
DELL240119C000800002023-09-28 12:31PM EDT80.001.621.751.95-0.12-6.90%101,44336.24%
DELL240119C000850002023-09-29 11:52AM EDT85.001.001.001.450.00-873639.21%
DELL240119C000900002023-09-29 11:11AM EDT90.000.620.550.70+0.10+19.23%2865636.79%
DELL240119C000950002023-09-28 10:19AM EDT95.000.340.300.450.00-1537.84%
DELL240119C001000002023-09-28 10:52AM EDT100.000.200.200.400.00-1941.26%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1012.50%
DELL240119C001100002021-11-01 2:51PM EDT110.0020.000.000.000.00-54012.50%
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
DELL240119P000175002023-06-26 2:48PM EDT17.500.080.000.050.00-24995.31%
DELL240119P000200002023-08-15 9:30AM EDT20.000.050.000.000.00-102150.00%
DELL240119P000225002023-03-31 11:21AM EDT22.500.380.000.450.00-257105.08%
DELL240119P000250002023-02-03 4:50PM EDT25.000.530.530.840.00-242118.75%
DELL240119P000275002023-04-13 1:10PM EDT27.500.650.450.650.00-1163103.56%
DELL240119P000300002023-09-25 10:45AM EDT30.000.020.000.300.00-11,15374.80%
DELL240119P000325002023-09-01 12:25PM EDT32.500.100.002.200.00-1746102.20%
DELL240119P000350002023-09-28 3:47PM EDT35.000.100.000.150.00-2195556.06%
DELL240119P000375002023-09-20 1:08PM EDT37.500.400.051.200.00-101,79174.37%
DELL240119P000400002023-09-22 11:29AM EDT40.000.150.050.250.00-13,00651.07%
DELL240119P000425002023-09-19 3:39PM EDT42.500.150.050.350.00-171753.91%
DELL240119P000450002023-09-28 3:47PM EDT45.000.250.100.800.00-281851.22%
DELL240119P000475002023-09-22 12:08PM EDT47.500.410.250.750.00-101,23652.08%
DELL240119P000500002023-09-28 2:33PM EDT50.000.520.450.600.00-253243.70%
DELL240119P000525002023-09-20 11:43AM EDT52.500.520.650.800.00-114441.70%
DELL240119P000550002023-09-29 3:16PM EDT55.000.900.901.05-0.05-5.26%848139.60%
DELL240119P000575002023-09-28 11:12AM EDT57.501.301.201.400.00-2245337.88%
DELL240119P000600002023-09-29 11:47AM EDT60.001.681.751.85-0.12-6.67%1037236.19%
DELL240119P000625002023-09-28 11:02AM EDT62.502.452.302.550.00-614735.56%
DELL240119P000650002023-09-29 2:15PM EDT65.003.202.953.40-0.27-7.78%1227834.79%
DELL240119P000675002023-09-29 10:10AM EDT67.503.924.204.40-0.43-9.89%413833.84%
DELL240119P000700002023-09-29 3:34PM EDT70.005.605.305.70+0.10+1.82%2985733.64%
DELL240119P000725002023-09-29 3:25PM EDT72.506.906.807.100.00-68932.84%
DELL240119P000750002023-09-29 3:07PM EDT75.008.408.008.80+0.20+2.44%991632.86%
DELL240119P000775002023-09-29 3:41PM EDT77.5010.609.9010.60+1.20+12.77%612432.45%
DELL240119P000800002023-09-27 3:17PM EDT80.0012.6011.9012.600.00-53732.48%
DELL240119P000850002023-09-27 9:40AM EDT85.0016.1016.1016.900.00-21332.37%
DELL240119P000900002023-09-08 3:45PM EDT90.0020.0019.3022.900.00-1149.01%
DELL240119P000975002021-10-21 1:07PM EDT97.5011.600.000.000.00-200.00%