Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM EST
收市後：
認購期權範圍2024年2月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240216C00037500 | 2023-11-07 3:05PM EST | 37.50 | 34.80 | 35.60 | 38.80 | 0.00 | - | - | 1 | 95.36% |
| DELL240216C00040000 | 2023-10-09 2:36PM EST | 40.00 | 27.61 | 32.80 | 33.10 | 0.00 | - | 1 | 11 | 0.00% |
| DELL240216C00045000 | 2023-10-05 10:17AM EST | 45.00 | 20.25 | 24.00 | 25.90 | 0.00 | - | - | 4 | 0.00% |
| DELL240216C00050000 | 2023-10-19 11:33AM EST | 50.00 | 18.50 | 22.10 | 26.10 | 0.00 | - | 4 | 5 | 84.69% |
| DELL240216C00055000 | 2023-11-07 3:12PM EST | 55.00 | 18.00 | 18.50 | 20.90 | 0.00 | - | 5 | 12 | 67.02% |
| DELL240216C00060000 | 2023-11-27 3:56PM EST | 60.00 | 15.60 | 13.80 | 17.00 | 0.00 | - | 23 | 7 | 64.97% |
| DELL240216C00062500 | 2023-11-20 10:15AM EST | 62.50 | 12.50 | 12.40 | 13.70 | 0.00 | - | 3 | 137 | 49.51% |
| DELL240216C00065000 | 2023-11-14 1:34PM EST | 65.00 | 11.01 | 10.30 | 11.90 | 0.00 | - | 2 | 32 | 49.07% |
| DELL240216C00067500 | 2023-11-16 2:13PM EST | 67.50 | 7.80 | 8.40 | 9.50 | 0.00 | - | 3 | 149 | 42.48% |
| DELL240216C00070000 | 2023-11-22 12:46PM EST | 70.00 | 7.60 | 6.50 | 7.70 | 0.00 | - | 6 | 359 | 40.28% |
| DELL240216C00072500 | 2023-11-27 3:57PM EST | 72.50 | 5.60 | 5.10 | 5.50 | 0.00 | - | 2 | 185 | 34.09% |
| DELL240216C00075000 | 2023-11-28 3:23PM EST | 75.00 | 4.02 | 3.80 | 4.20 | -0.32 | -7.37% | 56 | 1,177 | 33.34% |
| DELL240216C00077500 | 2023-11-27 3:57PM EST | 77.50 | 3.10 | 2.80 | 3.10 | 0.00 | - | 15 | 785 | 32.52% |
| DELL240216C00080000 | 2023-11-28 10:14AM EST | 80.00 | 2.40 | 2.00 | 2.40 | -0.03 | -1.23% | 2 | 1,241 | 33.23% |
| DELL240216C00082500 | 2023-11-22 3:49PM EST | 82.50 | 1.75 | 1.40 | 1.70 | 0.00 | - | 9 | 49 | 32.61% |
| DELL240216C00085000 | 2023-11-27 3:08PM EST | 85.00 | 1.08 | 0.90 | 1.15 | -0.07 | -6.09% | 1 | 352 | 31.84% |
| DELL240216C00090000 | 2023-11-22 3:35PM EST | 90.00 | 0.50 | 0.30 | 0.55 | -0.10 | -16.67% | 25 | 28 | 31.76% |
| DELL240216C00100000 | 2023-11-10 10:08AM EST | 100.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 39.31% |
認沽盤範圍2024年2月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240216P00035000 | 2023-11-15 11:10AM EST | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 0 | 74.22% |
| DELL240216P00047500 | 2023-10-17 1:25PM EST | 47.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 59.57% |
| DELL240216P00050000 | 2023-11-22 10:27AM EST | 50.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 50.59% |
| DELL240216P00055000 | 2023-11-15 12:01PM EST | 55.00 | 0.56 | 0.05 | 0.45 | 0.00 | - | 5 | 22 | 44.04% |
| DELL240216P00057500 | 2023-11-09 11:28AM EST | 57.50 | 0.72 | 0.25 | 0.55 | 0.00 | - | 10 | 13 | 40.77% |
| DELL240216P00060000 | 2023-11-27 3:19PM EST | 60.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 1 | 37 | 38.75% |
| DELL240216P00062500 | 2023-11-16 3:54PM EST | 62.50 | 1.30 | 0.60 | 0.95 | 0.00 | - | 11 | 69 | 35.86% |
| DELL240216P00065000 | 2023-11-27 3:19PM EST | 65.00 | 1.00 | 1.05 | 1.30 | 0.00 | - | 176 | 153 | 33.97% |
| DELL240216P00067500 | 2023-11-27 12:36PM EST | 67.50 | 1.60 | 1.00 | 1.80 | 0.00 | - | 39 | 303 | 32.40% |
| DELL240216P00070000 | 2023-11-27 2:11PM EST | 70.00 | 2.38 | 2.35 | 2.80 | +0.20 | +9.17% | 1 | 553 | 33.57% |
| DELL240216P00072500 | 2023-11-28 10:17AM EST | 72.50 | 3.10 | 3.20 | 3.50 | -0.20 | -6.06% | 12 | 344 | 30.71% |
| DELL240216P00075000 | 2023-11-28 10:23AM EST | 75.00 | 4.25 | 4.40 | 4.70 | -0.24 | -5.35% | 4 | 291 | 30.04% |
| DELL240216P00077500 | 2023-11-22 3:50PM EST | 77.50 | 5.70 | 5.90 | 6.20 | 0.00 | - | 1 | 48 | 29.87% |
| DELL240216P00080000 | 2023-11-10 10:42AM EST | 80.00 | 9.10 | 7.20 | 9.40 | 0.00 | - | 2 | 136 | 41.21% |
| DELL240216P00085000 | 2023-11-10 12:55PM EST | 85.00 | 12.50 | 10.40 | 12.60 | 0.00 | - | - | 96 | 36.62% |
| DELL240216P00090000 | 2023-10-12 9:15AM EST | 90.00 | 19.70 | 15.90 | 17.30 | 0.00 | - | - | 0 | 41.63% |
