Dell Technologies Inc. (DELL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2023-09-01 9:41AM EDT | 20.00 | 49.00 | 46.80 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00027500 | 2023-11-30 12:31PM EDT | 27.50 | 48.10 | 48.60 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 86.00 | 89.40 | 0.00 | - | 7 | 38 | 148.63% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 85.00 | 85.90 | 0.00 | - | 15 | 57 | 156.35% |
| DELL240621C00042500 | 2023-12-11 4:19PM EDT | 42.50 | 27.72 | 37.00 | 38.80 | 0.00 | - | 1 | 18 | 0.00% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 79.60 | 80.80 | 0.00 | - | 1 | 578 | 127.34% |
| DELL240621C00047500 | 2024-03-22 10:51AM EDT | 47.50 | 66.24 | 66.20 | 67.80 | 0.00 | - | 5 | 783 | 0.00% |
| DELL240621C00050000 | 2024-04-19 12:37PM EDT | 50.00 | 64.95 | 73.90 | 77.20 | 0.00 | - | 1 | 92 | 131.93% |
| DELL240621C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 58.63 | 63.80 | 67.30 | 0.00 | - | 1 | 153 | 0.00% |
| DELL240621C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 63.42 | 70.10 | 70.90 | 0.00 | - | 1 | 54 | 117.68% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 215.75% |
| DELL240621C00060000 | 2024-04-16 1:19PM EDT | 60.00 | 59.50 | 63.70 | 66.10 | 0.00 | - | 1 | 72 | 123.14% |
| DELL240621C00062500 | 2024-04-19 11:48AM EDT | 62.50 | 54.94 | 62.00 | 64.00 | 0.00 | - | 1 | 67 | 101.17% |
| DELL240621C00065000 | 2024-04-24 9:52AM EDT | 65.00 | 59.47 | 59.70 | 61.90 | 0.00 | - | 1 | 315 | 104.49% |
| DELL240621C00067500 | 2024-04-15 9:30AM EDT | 67.50 | 52.28 | 57.10 | 59.70 | 0.00 | - | 1 | 303 | 101.66% |
| DELL240621C00070000 | 2024-04-22 10:29AM EDT | 70.00 | 46.75 | 55.00 | 57.20 | 0.00 | - | 10 | 245 | 100.68% |
| DELL240621C00072500 | 2024-04-15 3:41PM EDT | 72.50 | 45.62 | 52.30 | 54.50 | 0.00 | - | 6 | 109 | 91.55% |
| DELL240621C00075000 | 2024-04-19 11:54AM EDT | 75.00 | 50.70 | 50.00 | 51.10 | +8.70 | +20.71% | 1 | 2,072 | 78.91% |
| DELL240621C00077500 | 2024-04-03 12:03PM EDT | 77.50 | 48.58 | 48.00 | 48.80 | 0.00 | - | 1 | 261 | 82.08% |
| DELL240621C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 41.78 | 44.60 | 46.90 | 0.00 | - | 10 | 305 | 74.68% |
| DELL240621C00082500 | 2024-04-18 2:23PM EDT | 82.50 | 36.44 | 43.20 | 45.70 | 0.00 | - | 1 | 104 | 88.62% |
| DELL240621C00085000 | 2024-04-25 12:02PM EDT | 85.00 | 39.10 | 40.70 | 42.80 | +2.30 | +6.25% | 2 | 621 | 81.18% |
| DELL240621C00087500 | 2024-04-16 9:52AM EDT | 87.50 | 31.30 | 38.40 | 39.20 | 0.00 | - | 22 | 566 | 70.61% |
| DELL240621C00090000 | 2024-04-25 3:25PM EDT | 90.00 | 36.28 | 35.70 | 37.20 | +4.08 | +12.67% | 3 | 879 | 68.16% |
| DELL240621C00092500 | 2024-04-16 10:43AM EDT | 92.50 | 28.20 | 32.30 | 34.90 | 0.00 | - | 4 | 94 | 59.33% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 95.00 | 22.99 | 30.30 | 33.20 | 0.00 | - | 1 | 929 | 62.84% |
| DELL240621C00097500 | 2024-04-25 10:16AM EDT | 97.50 | 26.31 | 28.90 | 31.70 | +0.12 | +0.46% | 1 | 61 | 68.38% |
| DELL240621C00100000 | 2024-04-25 3:43PM EDT | 100.00 | 27.20 | 25.90 | 28.20 | +4.10 | +17.75% | 14 | 743 | 57.00% |
| DELL240621C00105000 | 2024-04-25 3:58PM EDT | 105.00 | 23.50 | 21.40 | 23.70 | +4.09 | +21.07% | 17 | 2,287 | 52.28% |
| DELL240621C00110000 | 2024-04-25 3:58PM EDT | 110.00 | 19.75 | 18.30 | 19.90 | +3.45 | +21.17% | 16 | 942 | 53.69% |
| DELL240621C00115000 | 2024-04-25 3:33PM EDT | 115.00 | 16.10 | 15.00 | 17.70 | +3.00 | +22.90% | 36 | 3,104 | 56.57% |
| DELL240621C00120000 | 2024-04-25 3:24PM EDT | 120.00 | 13.50 | 13.30 | 13.60 | +2.90 | +27.36% | 526 | 3,218 | 56.15% |
| DELL240621C00125000 | 2024-04-25 3:42PM EDT | 125.00 | 10.80 | 10.80 | 11.00 | +2.30 | +27.06% | 480 | 7,371 | 55.66% |
| DELL240621C00130000 | 2024-04-25 3:59PM EDT | 130.00 | 8.80 | 8.60 | 8.90 | +2.17 | +32.73% | 183 | 6,576 | 55.41% |
| DELL240621C00135000 | 2024-04-25 3:22PM EDT | 135.00 | 7.10 | 6.80 | 7.10 | +1.90 | +36.54% | 627 | 3,381 | 55.21% |
| DELL240621C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 5.50 | 5.30 | 5.60 | +1.53 | +38.54% | 149 | 8,374 | 54.98% |
| DELL240621C00145000 | 2024-04-25 3:58PM EDT | 145.00 | 4.30 | 4.20 | 4.40 | +1.20 | +38.71% | 47 | 3,342 | 55.21% |
| DELL240621C00150000 | 2024-04-25 3:01PM EDT | 150.00 | 3.40 | 3.20 | 3.40 | +1.05 | +44.68% | 34 | 1,396 | 54.96% |
| DELL240621C00155000 | 2024-04-25 11:56AM EDT | 155.00 | 2.35 | 2.45 | 2.95 | +0.40 | +20.51% | 3 | 673 | 56.15% |
| DELL240621C00160000 | 2024-04-24 1:27PM EDT | 160.00 | 2.00 | 1.90 | 2.50 | +0.40 | +25.00% | 14 | 675 | 57.17% |
| DELL240621C00165000 | 2024-04-25 10:02AM EDT | 165.00 | 1.10 | 1.50 | 2.10 | -0.15 | -12.00% | 2 | 97 | 58.14% |
| DELL240621C00170000 | 2024-04-24 1:25PM EDT | 170.00 | 0.99 | 0.70 | 1.30 | 0.00 | - | 2 | 539 | 53.64% |
| DELL240621C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 1.05 | 0.90 | 1.00 | +0.55 | +110.00% | 2 | 311 | 56.62% |
| DELL240621C00180000 | 2024-04-23 11:30AM EDT | 180.00 | 0.70 | 0.70 | 0.85 | +0.19 | +37.25% | 3 | 293 | 57.52% |
| DELL240621C00185000 | 2024-04-24 9:34AM EDT | 185.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 970 | 58.20% |
| DELL240621C00190000 | 2024-04-24 11:59AM EDT | 190.00 | 0.64 | 0.20 | 0.75 | 0.00 | - | 1 | 34 | 58.20% |
| DELL240621C00195000 | 2024-04-23 3:56PM EDT | 195.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 25 | 306 | 61.04% |
| DELL240621C00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.33 | 0.30 | 0.75 | 0.00 | - | 10 | 61 | 64.89% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-01-24 10:48AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 258.79% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 266.60% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 146.09% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 280.22% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 129.69% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 214.21% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 130.86% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 123.83% |
| DELL240621P00040000 | 2024-03-11 1:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 430 | 117.58% |
| DELL240621P00042500 | 2024-02-26 12:28PM EDT | 42.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 4 | 366 | 133.01% |
| DELL240621P00045000 | 2023-12-01 10:57AM EDT | 45.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 550 | 126.37% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 104.30% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 84.77% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 91.02% |
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 636 | 89.45% |
| DELL240621P00057500 | 2024-04-24 11:17AM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 2,132 | 78.13% |
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 787 | 83.01% |
| DELL240621P00062500 | 2024-04-23 2:37PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 166 | 78.91% |
| DELL240621P00065000 | 2024-04-16 2:04PM EDT | 65.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 3 | 1,415 | 78.42% |
| DELL240621P00067500 | 2024-04-18 12:49PM EDT | 67.50 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 1,086 | 74.32% |
| DELL240621P00070000 | 2024-04-22 1:55PM EDT | 70.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 2 | 1,004 | 74.32% |
| DELL240621P00072500 | 2024-03-14 11:52AM EDT | 72.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 71.48% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 148 | 65.33% |
| DELL240621P00077500 | 2024-04-12 1:26PM EDT | 77.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 563 | 68.85% |
| DELL240621P00080000 | 2024-04-24 9:32AM EDT | 80.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 603 | 64.89% |
| DELL240621P00082500 | 2024-04-19 12:36PM EDT | 82.50 | 0.75 | 0.15 | 0.85 | 0.00 | - | 106 | 415 | 63.04% |
| DELL240621P00085000 | 2024-04-25 12:53PM EDT | 85.00 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 1 | 426 | 55.96% |
| DELL240621P00087500 | 2024-04-23 2:50PM EDT | 87.50 | 0.74 | 0.40 | 0.60 | 0.00 | - | 5 | 201 | 55.44% |
| DELL240621P00090000 | 2024-04-25 3:22PM EDT | 90.00 | 0.62 | 0.45 | 0.65 | -0.20 | -24.39% | 16 | 1,455 | 52.83% |
| DELL240621P00092500 | 2024-04-25 12:59PM EDT | 92.50 | 0.90 | 0.70 | 0.80 | -0.20 | -18.18% | 15 | 149 | 52.78% |
| DELL240621P00095000 | 2024-04-25 3:46PM EDT | 95.00 | 1.05 | 0.70 | 1.05 | -0.45 | -30.00% | 45 | 1,165 | 50.93% |
| DELL240621P00097500 | 2024-04-25 1:06PM EDT | 97.50 | 1.30 | 1.20 | 1.30 | -0.60 | -31.58% | 22 | 799 | 51.95% |
| DELL240621P00100000 | 2024-04-25 3:47PM EDT | 100.00 | 1.65 | 1.55 | 1.65 | -0.60 | -26.67% | 61 | 1,108 | 51.73% |
| DELL240621P00105000 | 2024-04-25 3:58PM EDT | 105.00 | 2.47 | 2.45 | 2.60 | -1.04 | -29.63% | 28 | 3,767 | 51.38% |
| DELL240621P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 3.74 | 3.70 | 3.90 | -1.48 | -28.35% | 30 | 1,150 | 51.15% |
| DELL240621P00115000 | 2024-04-25 3:56PM EDT | 115.00 | 5.40 | 5.40 | 5.60 | -1.66 | -23.51% | 40 | 1,076 | 51.18% |
| DELL240621P00120000 | 2024-04-25 3:53PM EDT | 120.00 | 7.50 | 7.40 | 7.60 | -1.90 | -20.21% | 131 | 896 | 50.65% |
| DELL240621P00125000 | 2024-04-25 3:25PM EDT | 125.00 | 10.00 | 9.80 | 10.10 | -2.00 | -16.67% | 25 | 1,742 | 50.37% |
| DELL240621P00130000 | 2024-04-25 11:30AM EDT | 130.00 | 14.50 | 12.70 | 12.90 | -1.85 | -11.31% | 28 | 680 | 50.11% |
| DELL240621P00135000 | 2024-04-23 10:24AM EDT | 135.00 | 19.40 | 15.90 | 16.10 | 0.00 | - | 1 | 105 | 50.28% |
| DELL240621P00140000 | 2024-04-25 12:43PM EDT | 140.00 | 20.40 | 19.30 | 19.70 | -0.46 | -2.21% | 3 | 68 | 50.29% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 145.00 | 27.20 | 21.80 | 25.10 | 0.00 | - | 2 | 25 | 59.41% |
| DELL240621P00150000 | 2024-04-22 10:19AM EDT | 150.00 | 34.33 | 26.00 | 28.80 | 0.00 | - | 2 | 3 | 57.65% |
| DELL240621P00155000 | 2024-04-05 11:49AM EDT | 155.00 | 29.37 | 31.20 | 31.90 | 0.00 | - | 1 | 1 | 49.18% |
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 160.00 | 36.60 | 35.60 | 37.70 | 0.00 | - | 2 | 11 | 51.56% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 170.00 | 44.90 | 44.50 | 45.80 | 0.00 | - | 2 | 3 | 49.71% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 180.00 | 62.70 | 54.60 | 55.80 | 0.00 | - | 8 | 0 | 56.54% |
