Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 02:19PM EDT。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00022500 | 2022-09-01 10:11AM EDT | 22.50 | 15.80 | 13.25 | 13.65 | 0.00 | - | 10 | 11 | 40.77% |
| DELL240119C00025000 | 2022-06-17 9:54AM EDT | 25.00 | 22.90 | 18.40 | 19.15 | 0.00 | - | 1 | 8 | 102.80% |
| DELL240119C00027500 | 2022-09-01 12:55PM EDT | 27.50 | 11.90 | 9.65 | 10.15 | 0.00 | - | 1 | 4 | 40.15% |
| DELL240119C00030000 | 2022-09-23 3:17PM EDT | 30.00 | 8.75 | 8.20 | 8.55 | 0.00 | - | 6 | 104 | 38.99% |
| DELL240119C00032500 | 2022-09-23 12:27PM EDT | 32.50 | 7.02 | 6.85 | 7.20 | -0.04 | -0.57% | 1 | 15 | 38.50% |
| DELL240119C00035000 | 2022-09-23 12:27PM EDT | 35.00 | 5.79 | 5.70 | 5.90 | -0.03 | -0.52% | 1 | 79 | 37.28% |
| DELL240119C00037500 | 2022-09-22 12:47PM EDT | 37.50 | 5.66 | 4.60 | 4.85 | 0.00 | - | 3 | 40 | 36.69% |
| DELL240119C00040000 | 2022-09-23 11:48AM EDT | 40.00 | 3.95 | 3.75 | 3.90 | 0.00 | - | 13 | 240 | 35.83% |
| DELL240119C00042500 | 2022-09-15 11:53AM EDT | 42.50 | 4.22 | 2.91 | 3.25 | 0.00 | - | 4 | 513 | 36.01% |
| DELL240119C00045000 | 2022-09-21 11:34AM EDT | 45.00 | 3.35 | 2.17 | 2.83 | 0.00 | - | 2 | 1,173 | 37.00% |
| DELL240119C00047500 | 2022-09-23 9:36AM EDT | 47.50 | 2.25 | 1.64 | 2.02 | 0.00 | - | 1 | 818 | 34.62% |
| DELL240119C00050000 | 2022-09-22 3:14PM EDT | 50.00 | 1.92 | 1.39 | 1.81 | 0.00 | - | 2 | 629 | 35.93% |
| DELL240119C00052500 | 2022-09-26 12:16PM EDT | 52.50 | 1.23 | 1.17 | 1.29 | -0.05 | -3.91% | 2 | 77 | 34.20% |
| DELL240119C00055000 | 2022-09-22 3:14PM EDT | 55.00 | 1.20 | 0.91 | 1.01 | 0.00 | - | 4 | 814 | 33.86% |
| DELL240119C00057500 | 2022-09-23 9:42AM EDT | 57.50 | 0.90 | 0.71 | 0.91 | 0.00 | - | 2 | 329 | 34.91% |
| DELL240119C00060000 | 2022-09-23 12:25PM EDT | 60.00 | 0.60 | 0.54 | 0.71 | 0.00 | - | 2 | 327 | 34.52% |
| DELL240119C00062500 | 2022-09-23 11:51AM EDT | 62.50 | 0.50 | 0.43 | 0.51 | 0.00 | - | 2 | 158 | 33.55% |
| DELL240119C00065000 | 2022-09-23 11:51AM EDT | 65.00 | 0.40 | 0.33 | 0.45 | 0.00 | - | 2 | 209 | 34.23% |
| DELL240119C00067500 | 2022-09-22 9:32AM EDT | 67.50 | 0.40 | 0.26 | 0.48 | 0.00 | - | 2 | 9 | 36.21% |
| DELL240119C00070000 | 2022-09-22 9:38AM EDT | 70.00 | 0.37 | 0.20 | 0.31 | 0.00 | - | 1 | 700 | 34.52% |
| DELL240119C00075000 | 2022-09-06 3:39PM EDT | 75.00 | 0.21 | 0.06 | 0.31 | 0.00 | - | 2 | 31 | 37.06% |
| DELL240119C00080000 | 2022-08-26 3:50PM EDT | 80.00 | 0.30 | 0.02 | 0.25 | 0.00 | - | 6 | 780 | 37.99% |
| DELL240119C00085000 | 2022-09-01 2:06PM EDT | 85.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 16 | 91 | 38.38% |
| DELL240119C00090000 | 2022-09-13 1:32PM EDT | 90.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 71 | 39.26% |
| DELL240119C00095000 | 2021-10-15 3:53PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00100000 | 2021-11-01 12:43PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 2:51PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 1:17PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00020000 | 2022-09-20 2:45PM EDT | 20.00 | 0.89 | 0.77 | 1.22 | 0.00 | - | - | 4 | 48.93% |
| DELL240119P00022500 | 2022-09-20 2:45PM EDT | 22.50 | 1.21 | 1.35 | 1.58 | 0.00 | - | 4 | 22 | 45.29% |
| DELL240119P00025000 | 2022-09-13 10:56AM EDT | 25.00 | 1.22 | 1.78 | 2.08 | 0.00 | - | 1 | 40 | 42.58% |
| DELL240119P00027500 | 2022-07-01 11:47AM EDT | 27.50 | 1.64 | 1.23 | 1.53 | 0.00 | - | 1 | 3 | 30.07% |
| DELL240119P00030000 | 2022-09-23 11:30AM EDT | 30.00 | 3.30 | 3.45 | 3.60 | 0.00 | - | 2 | 53 | 38.99% |
| DELL240119P00032500 | 2022-09-26 11:07AM EDT | 32.50 | 4.26 | 4.45 | 4.60 | +1.82 | +74.59% | 109 | 5 | 37.49% |
| DELL240119P00035000 | 2022-09-23 10:38AM EDT | 35.00 | 5.34 | 5.50 | 5.85 | 0.00 | - | 1 | 41 | 36.63% |
| DELL240119P00037500 | 2022-09-26 11:43AM EDT | 37.50 | 6.85 | 7.00 | 7.25 | +0.85 | +14.17% | 1 | 817 | 35.76% |
| DELL240119P00040000 | 2022-09-14 10:07AM EDT | 40.00 | 6.90 | 8.40 | 8.70 | 0.00 | - | 4 | 661 | 34.25% |
| DELL240119P00042500 | 2022-09-21 10:06AM EDT | 42.50 | 8.85 | 10.05 | 10.35 | 0.00 | - | 11 | 340 | 33.08% |
| DELL240119P00045000 | 2022-09-15 12:18PM EDT | 45.00 | 10.33 | 11.65 | 12.20 | 0.00 | - | 1 | 375 | 32.34% |
| DELL240119P00047500 | 2022-08-17 9:34AM EDT | 47.50 | 7.00 | 11.35 | 13.35 | 0.00 | - | 1 | 1,239 | 24.56% |
| DELL240119P00050000 | 2022-08-26 9:36AM EDT | 50.00 | 10.00 | 15.00 | 15.80 | 0.00 | - | 5 | 601 | 26.61% |
| DELL240119P00052500 | 2022-09-15 12:18PM EDT | 52.50 | 16.07 | 18.20 | 18.45 | 0.00 | - | 1 | 460 | 30.52% |
| DELL240119P00055000 | 2022-09-01 9:47AM EDT | 55.00 | 18.20 | 20.40 | 20.95 | 0.00 | - | 6 | 415 | 32.74% |
| DELL240119P00057500 | 2022-06-10 10:13AM EDT | 57.50 | 12.25 | 16.00 | 16.75 | 0.00 | - | 1 | 206 | 0.00% |
| DELL240119P00060000 | 2022-08-29 9:36AM EDT | 60.00 | 19.00 | 25.20 | 25.70 | 0.00 | - | 1 | 10 | 33.79% |
| DELL240119P00065000 | 2022-09-06 10:44AM EDT | 65.00 | 28.10 | 30.10 | 30.65 | 0.00 | - | 1 | 1 | 36.52% |
| DELL240119P00067500 | 2021-12-22 3:42PM EDT | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 1:42PM EDT | 70.00 | 26.51 | 28.40 | 29.20 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240119P00075000 | 2022-05-25 10:06AM EDT | 75.00 | 33.35 | 24.65 | 25.95 | 0.00 | - | 10 | 11 | 0.00% |
| DELL240119P00085000 | 2022-01-18 1:10AM EDT | 85.00 | 27.18 | 30.00 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119P00090000 | 2021-09-20 12:01AM EDT | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 1:07PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
