Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00085000 | 2024-05-21 11:58AM EDT | 85.00 | 63.83 | 74.80 | 77.70 | +63.83 | - | - | 1 | 173.93% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 100.00 | 28.30 | 59.80 | 61.80 | 0.00 | - | 1 | 1 | 120.80% |
| DELL240614C00105000 | 2024-05-15 12:47PM EDT | 105.00 | 42.79 | 54.80 | 57.80 | 0.00 | - | - | 0 | 124.90% |
| DELL240614C00110000 | 2024-05-23 10:19AM EDT | 110.00 | 48.97 | 49.90 | 51.80 | +48.97 | - | - | 2 | 101.37% |
| DELL240614C00118000 | 2024-05-06 9:30AM EDT | 118.00 | 13.80 | 42.00 | 44.50 | 0.00 | - | - | 1 | 95.12% |
| DELL240614C00120000 | 2024-05-21 9:42AM EDT | 120.00 | 26.87 | 39.60 | 42.40 | 0.00 | - | 1 | 12 | 85.35% |
| DELL240614C00123000 | 2024-05-14 1:59PM EDT | 123.00 | 15.19 | 36.70 | 39.60 | 0.00 | - | 2 | 37 | 82.72% |
| DELL240614C00124000 | 2024-05-24 10:26AM EDT | 124.00 | 41.90 | 36.10 | 38.70 | +11.25 | +36.70% | 5 | 7 | 85.60% |
| DELL240614C00125000 | 2024-05-17 12:39PM EDT | 125.00 | 25.37 | 34.90 | 37.70 | 0.00 | - | 2 | 13 | 81.64% |
| DELL240614C00126000 | 2024-05-20 11:34AM EDT | 126.00 | 25.06 | 33.40 | 36.30 | 0.00 | - | 2 | 8 | 70.26% |
| DELL240614C00127000 | 2024-05-24 10:08AM EDT | 127.00 | 35.60 | 33.00 | 35.30 | +10.48 | +41.72% | 8 | 2 | 74.76% |
| DELL240614C00128000 | 2024-05-06 10:07AM EDT | 128.00 | 10.55 | 32.10 | 35.00 | 0.00 | - | - | 1 | 79.86% |
| DELL240614C00129000 | 2024-05-15 11:08AM EDT | 129.00 | 20.20 | 31.20 | 33.80 | 0.00 | - | 1 | 9 | 76.95% |
| DELL240614C00130000 | 2024-05-24 10:20AM EDT | 130.00 | 35.55 | 30.30 | 32.80 | +12.15 | +51.92% | 6 | 14 | 75.68% |
| DELL240614C00131000 | 2024-05-17 12:51PM EDT | 131.00 | 20.41 | 29.10 | 32.40 | 0.00 | - | 1 | 1 | 76.66% |
| DELL240614C00132000 | 2024-05-23 3:28PM EDT | 132.00 | 21.60 | 28.30 | 30.80 | 0.00 | - | 2 | 2 | 71.56% |
| DELL240614C00133000 | 2024-05-23 10:12AM EDT | 133.00 | 27.00 | 27.00 | 29.90 | 0.00 | - | 1 | 3 | 67.97% |
| DELL240614C00134000 | 2024-05-14 3:47PM EDT | 134.00 | 9.50 | 27.40 | 29.40 | 0.00 | - | 11 | 11 | 78.78% |
| DELL240614C00135000 | 2024-05-23 10:29AM EDT | 135.00 | 25.10 | 25.40 | 28.20 | 0.00 | - | 1 | 22 | 68.87% |
| DELL240614C00136000 | 2024-05-14 3:31PM EDT | 136.00 | 8.87 | 24.90 | 28.20 | 0.00 | - | 12 | 7 | 76.05% |
| DELL240614C00137000 | 2024-05-23 12:31PM EDT | 137.00 | 24.00 | 23.70 | 26.60 | 0.00 | - | 3 | 1 | 69.04% |
| DELL240614C00138000 | 2024-05-24 3:01PM EDT | 138.00 | 24.50 | 23.20 | 26.40 | +9.25 | +60.66% | 5 | 10 | 74.27% |
| DELL240614C00139000 | 2024-05-17 2:18PM EDT | 139.00 | 14.33 | 22.80 | 25.40 | 0.00 | - | 1 | 3 | 75.10% |
| DELL240614C00140000 | 2024-05-24 11:17AM EDT | 140.00 | 28.30 | 21.90 | 24.40 | +9.00 | +46.63% | 2 | 74 | 73.22% |
| DELL240614C00141000 | 2024-05-24 3:03PM EDT | 141.00 | 22.10 | 21.40 | 23.30 | +8.83 | +66.54% | 5 | 6 | 72.82% |
| DELL240614C00142000 | 2024-05-24 9:30AM EDT | 142.00 | 18.73 | 21.30 | 22.50 | +4.63 | +32.84% | 1 | 9 | 75.61% |
| DELL240614C00143000 | 2024-05-23 2:31PM EDT | 143.00 | 13.70 | 20.40 | 22.10 | 0.00 | - | 4 | 13 | 76.27% |
| DELL240614C00144000 | 2024-05-23 11:32AM EDT | 144.00 | 18.30 | 18.70 | 21.60 | 0.00 | - | 3 | 10 | 72.80% |
| DELL240614C00145000 | 2024-05-24 2:47PM EDT | 145.00 | 20.06 | 18.90 | 21.10 | +5.66 | +39.31% | 18 | 30 | 77.54% |
| DELL240614C00146000 | 2024-05-24 2:47PM EDT | 146.00 | 19.26 | 16.90 | 20.40 | +6.64 | +52.61% | 15 | 13 | 71.90% |
| DELL240614C00147000 | 2024-05-24 12:39PM EDT | 147.00 | 20.67 | 16.40 | 19.70 | +7.99 | +63.01% | 8 | 24 | 72.55% |
| DELL240614C00148000 | 2024-05-24 3:11PM EDT | 148.00 | 17.00 | 16.70 | 18.50 | +2.89 | +20.48% | 8 | 59 | 74.23% |
| DELL240614C00149000 | 2024-05-24 3:04PM EDT | 149.00 | 15.79 | 15.80 | 18.00 | -0.35 | -2.17% | 3 | 27 | 73.78% |
| DELL240614C00150000 | 2024-05-24 3:10PM EDT | 150.00 | 15.70 | 15.80 | 17.20 | +5.32 | +51.25% | 17 | 71 | 75.53% |
| DELL240614C00152500 | 2024-05-24 3:45PM EDT | 152.50 | 14.90 | 13.10 | 15.20 | +4.40 | +41.90% | 20 | 73 | 69.21% |
| DELL240614C00155000 | 2024-05-24 3:35PM EDT | 155.00 | 13.34 | 12.90 | 15.00 | +5.17 | +63.28% | 81 | 150 | 77.98% |
| DELL240614C00157500 | 2024-05-24 3:20PM EDT | 157.50 | 11.70 | 11.50 | 13.90 | +3.89 | +49.81% | 85 | 49 | 78.33% |
| DELL240614C00160000 | 2024-05-24 3:52PM EDT | 160.00 | 10.80 | 9.60 | 12.50 | +3.70 | +52.11% | 1,100 | 131 | 75.31% |
| DELL240614C00162500 | 2024-05-24 3:15PM EDT | 162.50 | 9.70 | 7.80 | 11.30 | +4.22 | +77.01% | 35 | 32 | 72.74% |
| DELL240614C00165000 | 2024-05-24 3:48PM EDT | 165.00 | 8.60 | 6.90 | 10.50 | +3.65 | +73.74% | 120 | 48 | 74.02% |
| DELL240614C00167500 | 2024-05-24 3:40PM EDT | 167.50 | 7.80 | 6.70 | 9.70 | +7.80 | - | 18 | 22 | 77.16% |
| DELL240614C00170000 | 2024-05-24 2:58PM EDT | 170.00 | 6.52 | 6.00 | 7.60 | +2.77 | +73.87% | 185 | 197 | 73.45% |
| DELL240614C00175000 | 2024-05-24 2:22PM EDT | 175.00 | 5.90 | 5.00 | 7.20 | +1.54 | +35.32% | 34 | 24 | 79.43% |
| DELL240614C00180000 | 2024-05-24 3:48PM EDT | 180.00 | 4.00 | 2.80 | 6.00 | +1.20 | +42.86% | 50 | 76 | 76.04% |
| DELL240614C00185000 | 2024-05-24 1:33PM EDT | 185.00 | 3.50 | 2.80 | 4.90 | +1.95 | +125.81% | 39 | 12 | 80.09% |
| DELL240614C00190000 | 2024-05-24 3:52PM EDT | 190.00 | 2.25 | 2.00 | 2.75 | +2.25 | - | 25 | 1 | 73.78% |
| DELL240614C00195000 | 2024-05-24 2:43PM EDT | 195.00 | 1.70 | 1.50 | 2.15 | +1.70 | - | 9 | 608 | 74.39% |
| DELL240614C00200000 | 2024-05-24 3:56PM EDT | 200.00 | 1.40 | 0.45 | 2.45 | +0.80 | +133.33% | 214 | 17 | 75.73% |
| DELL240614C00210000 | 2024-05-24 2:41PM EDT | 210.00 | 0.85 | 0.45 | 0.90 | +0.85 | - | 9 | 2 | 73.19% |
| DELL240614C00215000 | 2024-05-24 2:57PM EDT | 215.00 | 0.54 | 0.40 | 2.50 | +0.54 | - | 51 | 0 | 92.53% |
| DELL240614C00220000 | 2024-05-24 1:02PM EDT | 220.00 | 0.60 | 0.20 | 1.65 | +0.60 | - | 17 | 0 | 88.23% |
| DELL240614C00225000 | 2024-05-24 3:19PM EDT | 225.00 | 0.40 | 0.05 | 0.75 | +0.40 | - | 19 | 1 | 79.30% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 75.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 155.66% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 187.60% |
| DELL240614P00095000 | 2024-05-24 11:18AM EDT | 95.00 | 0.05 | 0.00 | 1.10 | -0.55 | -91.67% | 3 | 3 | 129.10% |
| DELL240614P00100000 | 2024-05-23 3:36PM EDT | 100.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 15 | 26 | 123.73% |
| DELL240614P00105000 | 2024-05-24 3:04PM EDT | 105.00 | 0.13 | 0.05 | 1.45 | -0.25 | -65.79% | 3 | 16 | 114.45% |
| DELL240614P00106000 | 2024-05-14 9:30AM EDT | 106.00 | 1.13 | 0.05 | 1.45 | 0.00 | - | - | 10 | 112.31% |
| DELL240614P00107000 | 2024-05-17 3:58PM EDT | 107.00 | 0.28 | 0.05 | 1.45 | 0.00 | - | 4 | 2 | 110.16% |
| DELL240614P00108000 | 2024-05-09 11:49AM EDT | 108.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 107.23% |
| DELL240614P00109000 | 2024-05-10 11:01AM EDT | 109.00 | 1.35 | 0.00 | 1.45 | 0.00 | - | - | 10 | 105.18% |
| DELL240614P00110000 | 2024-05-17 1:05PM EDT | 110.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 76.17% |
| DELL240614P00111000 | 2024-05-21 12:28PM EDT | 111.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 101.76% |
| DELL240614P00112000 | 2024-05-20 3:40PM EDT | 112.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 99.66% |
| DELL240614P00113000 | 2024-05-21 10:56AM EDT | 113.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 97.61% |
| DELL240614P00114000 | 2024-05-16 9:30AM EDT | 114.00 | 0.98 | 0.10 | 1.55 | 0.00 | - | 1 | 2 | 97.61% |
| DELL240614P00115000 | 2024-05-24 3:01PM EDT | 115.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 7 | 12 | 73.24% |
| DELL240614P00116000 | 2024-05-22 3:37PM EDT | 116.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 18 | 56 | 80.66% |
| DELL240614P00117000 | 2024-05-24 3:59PM EDT | 117.00 | 0.83 | 0.05 | 0.80 | +0.18 | +27.69% | 6 | 23 | 79.74% |
| DELL240614P00118000 | 2024-05-22 3:36PM EDT | 118.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 10 | 11 | 77.93% |
| DELL240614P00119000 | 2024-05-22 3:36PM EDT | 119.00 | 0.80 | 0.15 | 0.75 | +0.80 | - | - | 9 | 76.95% |
| DELL240614P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.90 | 0.15 | 0.90 | +0.47 | +109.30% | 12 | 46 | 77.49% |
| DELL240614P00121000 | 2024-05-21 1:18PM EDT | 121.00 | 1.05 | 0.15 | 1.30 | 0.00 | - | 2 | 5 | 81.10% |
| DELL240614P00122000 | 2024-05-02 2:14PM EDT | 122.00 | 9.05 | 0.20 | 1.70 | 0.00 | - | - | 2 | 84.33% |
| DELL240614P00123000 | 2024-05-24 9:42AM EDT | 123.00 | 0.63 | 0.25 | 1.60 | -0.12 | -16.00% | 1 | 16 | 81.79% |
| DELL240614P00124000 | 2024-05-23 11:38AM EDT | 124.00 | 0.60 | 0.25 | 1.40 | 0.00 | - | 2 | 6 | 77.64% |
| DELL240614P00125000 | 2024-05-23 10:27AM EDT | 125.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 1 | 13 | 69.04% |
| DELL240614P00126000 | 2024-05-21 12:54PM EDT | 126.00 | 1.67 | 0.05 | 0.70 | 0.00 | - | 1 | 14 | 62.16% |
| DELL240614P00127000 | 2024-05-23 2:55PM EDT | 127.00 | 1.44 | 0.05 | 1.65 | 0.00 | - | 22 | 48 | 72.36% |
| DELL240614P00128000 | 2024-05-22 11:37AM EDT | 128.00 | 2.06 | 0.60 | 0.85 | +2.06 | - | - | 2 | 67.77% |
| DELL240614P00129000 | 2024-05-23 1:55PM EDT | 129.00 | 1.35 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 78.66% |
| DELL240614P00130000 | 2024-05-24 12:02PM EDT | 130.00 | 0.79 | 0.00 | 3.00 | -0.86 | -52.12% | 11 | 458 | 77.73% |
| DELL240614P00131000 | 2024-05-24 3:20PM EDT | 131.00 | 1.05 | 0.55 | 2.00 | -1.80 | -63.16% | 75 | 9 | 72.12% |
| DELL240614P00132000 | 2024-05-21 1:09PM EDT | 132.00 | 3.80 | 1.00 | 2.70 | 0.00 | - | 3 | 5 | 78.47% |
| DELL240614P00133000 | 2024-05-24 10:10AM EDT | 133.00 | 1.40 | 1.00 | 2.40 | +1.40 | - | 100 | 21 | 74.24% |
| DELL240614P00134000 | 2024-05-21 12:20PM EDT | 134.00 | 3.38 | 0.30 | 2.90 | 0.00 | - | 1 | 2 | 70.73% |
| DELL240614P00135000 | 2024-05-24 3:00PM EDT | 135.00 | 1.50 | 0.45 | 1.65 | -0.95 | -38.78% | 15 | 52 | 60.52% |
| DELL240614P00136000 | 2024-05-24 2:09PM EDT | 136.00 | 1.60 | 1.45 | 2.70 | -1.61 | -50.16% | 1 | 13 | 72.53% |
| DELL240614P00137000 | 2024-05-24 3:15PM EDT | 137.00 | 1.85 | 1.50 | 2.00 | -3.02 | -62.01% | 2 | 13 | 66.33% |
| DELL240614P00138000 | 2024-05-24 10:33AM EDT | 138.00 | 1.55 | 1.65 | 2.70 | -3.80 | -71.03% | 20 | 27 | 69.26% |
| DELL240614P00139000 | 2024-05-23 9:37AM EDT | 139.00 | 2.20 | 0.60 | 4.30 | 0.00 | - | 1 | 4 | 70.09% |
| DELL240614P00140000 | 2024-05-24 3:00PM EDT | 140.00 | 2.40 | 2.15 | 2.60 | -1.35 | -36.00% | 52 | 232 | 66.99% |
| DELL240614P00141000 | 2024-05-24 1:26PM EDT | 141.00 | 2.58 | 1.45 | 2.85 | -2.17 | -45.68% | 2 | 19 | 62.28% |
| DELL240614P00142000 | 2024-05-23 1:55PM EDT | 142.00 | 4.30 | 1.20 | 3.00 | 0.00 | - | 2 | 2 | 59.50% |
| DELL240614P00143000 | 2024-05-24 3:03PM EDT | 143.00 | 3.16 | 2.60 | 3.80 | -0.64 | -16.84% | 7 | 2 | 68.24% |
| DELL240614P00144000 | 2024-05-24 9:56AM EDT | 144.00 | 3.80 | 3.00 | 4.20 | -0.20 | -5.00% | 1 | 11 | 69.47% |
| DELL240614P00145000 | 2024-05-24 3:38PM EDT | 145.00 | 3.30 | 3.30 | 4.80 | -3.01 | -47.70% | 43 | 66 | 70.92% |
| DELL240614P00146000 | 2024-05-24 3:03PM EDT | 146.00 | 3.99 | 3.30 | 4.60 | -2.23 | -35.85% | 4 | 13 | 67.47% |
| DELL240614P00147000 | 2024-05-24 10:17AM EDT | 147.00 | 3.60 | 3.40 | 5.70 | -2.34 | -39.39% | 2 | 22 | 69.91% |
| DELL240614P00148000 | 2024-05-24 11:28AM EDT | 148.00 | 4.00 | 3.00 | 6.40 | -1.30 | -24.53% | 1 | 46 | 68.43% |
| DELL240614P00149000 | 2024-05-24 9:47AM EDT | 149.00 | 5.70 | 4.30 | 6.10 | +5.70 | - | 15 | 3 | 69.69% |
| DELL240614P00150000 | 2024-05-24 3:04PM EDT | 150.00 | 5.43 | 3.60 | 5.50 | -2.27 | -29.48% | 65 | 63 | 61.78% |
| DELL240614P00152500 | 2024-05-24 12:13PM EDT | 152.50 | 5.20 | 4.20 | 7.70 | -3.58 | -40.77% | 13 | 28 | 65.36% |
| DELL240614P00155000 | 2024-05-24 3:59PM EDT | 155.00 | 7.48 | 5.30 | 8.00 | -2.82 | -27.38% | 42 | 48 | 62.83% |
| DELL240614P00157500 | 2024-05-24 2:15PM EDT | 157.50 | 8.10 | 6.70 | 9.80 | +8.10 | - | 9 | 15 | 65.98% |
| DELL240614P00160000 | 2024-05-24 2:30PM EDT | 160.00 | 9.30 | 8.30 | 11.00 | +9.30 | - | 30 | 3 | 66.91% |
| DELL240614P00162500 | 2024-05-24 12:54PM EDT | 162.50 | 9.90 | 10.30 | 13.00 | +9.90 | - | 3 | 0 | 71.24% |
| DELL240614P00165000 | 2024-05-24 2:00PM EDT | 165.00 | 12.08 | 12.10 | 13.10 | -10.43 | -46.33% | 68 | 15 | 67.69% |
| DELL240614P00167500 | 2024-05-24 2:15PM EDT | 167.50 | 13.64 | 12.30 | 15.10 | +13.64 | - | 8 | 0 | 64.44% |
| DELL240614P00170000 | 2024-05-24 11:11AM EDT | 170.00 | 14.11 | 14.10 | 17.90 | -7.79 | -35.57% | 47 | 2 | 69.02% |
| DELL240614P00180000 | 2024-05-21 10:15AM EDT | 180.00 | 34.30 | 22.00 | 24.80 | 0.00 | - | 1 | 2 | 69.23% |
| DELL240614P00195000 | 2024-05-24 10:21AM EDT | 195.00 | 32.65 | 34.00 | 36.80 | +32.65 | - | 1 | 1 | 55.52% |
