香港股市 將在 8 小時 3 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
117.50-2.12 (-1.77%)
市場開市。 截至 01:27PM EDT。
價內期權
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
DELL240621C000200002023-09-01 9:41AM EDT20.0049.0046.8051.000.00-100.00%
DELL240621C000275002023-11-30 12:31PM EDT27.5048.1048.6051.200.00--10.00%
DELL240621C000300002024-01-18 11:07AM EDT30.0048.1652.4056.300.00-120.00%
DELL240621C000350002023-06-13 9:33AM EDT35.0015.3120.0021.300.00-9130.00%
DELL240621C000375002024-04-17 10:03AM EDT37.5083.3080.1081.800.00-749165.58%
DELL240621C000400002023-11-03 9:45AM EDT40.0030.8231.8034.600.00-2450.00%
DELL240621C000425002023-12-11 4:19PM EDT42.5027.7237.0038.800.00-1180.00%
DELL240621C000450002024-03-28 11:21AM EDT45.0069.1671.6073.200.00-1584132.72%
DELL240621C000475002024-03-22 10:51AM EDT47.5066.2469.9070.800.00-5783111.13%
DELL240621C000500002024-03-11 3:40PM EDT50.0065.5873.0074.400.00-193216.77%
DELL240621C000525002024-03-14 9:30AM EDT52.5058.6363.8067.300.00-1153108.20%
DELL240621C000550002024-03-05 10:36AM EDT55.0065.2876.7078.600.00-254296.85%
DELL240621C000575002024-03-05 12:05PM EDT57.5058.6073.5074.800.00-192273.19%
DELL240621C000600002024-04-16 1:19PM EDT60.0059.5058.0059.000.00-172104.25%
DELL240621C000625002024-04-03 12:47PM EDT62.5065.0055.5055.800.00-16790.14%
DELL240621C000650002024-04-02 2:49PM EDT65.0053.4553.1053.500.00-132089.06%
DELL240621C000675002024-04-15 9:30AM EDT67.5052.2850.3052.000.00-130391.48%
DELL240621C000700002024-04-15 9:30AM EDT70.0049.8847.6048.500.00-124573.54%
DELL240621C000725002024-04-15 3:41PM EDT72.5045.6245.7046.400.00-610979.83%
DELL240621C000750002024-04-17 12:03PM EDT75.0045.1643.2043.900.00-42,07275.22%
DELL240621C000775002024-04-03 12:03PM EDT77.5048.5840.6041.200.00-126168.12%
DELL240621C000800002024-04-10 9:54AM EDT80.0046.2037.9039.700.00-231470.12%
DELL240621C000825002024-04-03 10:18AM EDT82.5039.4435.2037.400.00-210465.67%
DELL240621C000850002024-04-17 1:23PM EDT85.0035.4533.7034.200.00-262563.26%
DELL240621C000875002024-04-16 9:52AM EDT87.5031.3030.7033.400.00-2256665.58%
DELL240621C000900002024-04-15 3:20PM EDT90.0029.3029.4030.100.00-387962.96%
DELL240621C000925002024-04-16 10:43AM EDT92.5028.2027.3027.500.00-49459.74%
DELL240621C000950002024-04-18 10:09AM EDT95.0025.1024.8025.60-1.60-5.99%193457.67%
DELL240621C000975002024-04-18 12:42PM EDT97.5025.6023.2023.80+2.30+9.87%15459.11%
DELL240621C001000002024-04-18 1:06PM EDT100.0021.5021.3021.50-4.34-16.80%1073857.00%
DELL240621C001050002024-04-18 11:41AM EDT105.0018.4717.7017.90-1.43-7.19%22,42255.57%
DELL240621C001100002024-04-18 11:17AM EDT110.0015.2514.5014.80+0.15+0.99%21,32254.83%
DELL240621C001150002024-04-18 12:36PM EDT115.0012.4011.9012.00-0.74-5.63%1163,23254.55%
DELL240621C001200002024-04-18 12:55PM EDT120.009.919.509.70-0.89-8.24%1292,46054.16%
DELL240621C001250002024-04-18 1:01PM EDT125.007.707.507.70-0.90-10.47%1047,06353.74%
DELL240621C001300002024-04-18 12:46PM EDT130.006.326.006.10-0.48-7.06%1956,48153.96%
DELL240621C001350002024-04-18 12:42PM EDT135.005.004.704.90-0.50-9.09%643,37654.27%
DELL240621C001400002024-04-18 11:20AM EDT140.003.903.603.80-0.37-8.67%1628,40354.02%
DELL240621C001450002024-04-18 12:24PM EDT145.002.982.802.95-0.52-14.86%233,39154.15%
DELL240621C001500002024-04-18 12:50PM EDT150.002.362.152.35-0.38-13.87%161,18054.50%
DELL240621C001550002024-04-18 12:24PM EDT155.001.831.701.85-0.40-17.94%1269355.02%
DELL240621C001600002024-04-17 1:43PM EDT160.001.711.401.500.00-366656.02%
DELL240621C001650002024-04-18 9:38AM EDT165.001.051.101.25-0.34-24.46%19856.81%
DELL240621C001700002024-04-17 3:10PM EDT170.001.100.801.050.00-854457.15%
DELL240621C001750002024-04-18 9:31AM EDT175.000.850.700.90-0.07-7.61%231158.62%
DELL240621C001800002024-04-17 1:39PM EDT180.000.770.550.750.00-529259.23%
DELL240621C001850002024-04-17 10:35AM EDT185.000.600.450.650.00-197060.21%
DELL240621C001900002024-04-15 11:46AM EDT190.000.560.250.750.00-23461.89%
DELL240621C001950002024-04-16 2:52PM EDT195.000.400.350.500.00-227262.74%
DELL240621C002000002024-04-17 10:34AM EDT200.000.410.300.650.00-16066.46%
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
DELL240621P000200002024-01-24 10:48AM EDT20.000.050.001.350.00-12236.82%
DELL240621P000225002023-09-01 10:14AM EDT22.500.050.002.200.00-21243.85%
DELL240621P000250002024-02-29 2:02PM EDT25.000.020.000.050.00-21111132.81%
DELL240621P000275002023-06-15 11:37AM EDT27.500.470.004.600.00--7256.06%
DELL240621P000300002024-04-09 12:00PM EDT30.000.020.000.050.00-113117.19%
DELL240621P000325002023-09-01 9:33AM EDT32.500.400.002.400.00-1011194.43%
DELL240621P000350002024-02-29 2:06PM EDT35.000.030.000.150.00-10454117.58%
DELL240621P000375002024-02-20 10:58AM EDT37.500.100.000.150.00-4259111.33%
DELL240621P000400002024-03-11 1:43PM EDT40.000.050.000.150.00-25430105.27%
DELL240621P000425002024-02-26 12:28PM EDT42.500.130.000.550.00-4366119.04%
DELL240621P000450002023-12-01 10:57AM EDT45.000.370.150.400.00-2550112.79%
DELL240621P000475002024-02-23 2:17PM EDT47.500.150.000.200.00-51,89692.58%
DELL240621P000500002024-04-15 11:46AM EDT50.000.030.000.100.00-113980.47%
DELL240621P000525002024-03-01 12:38PM EDT52.500.080.000.150.00-261,12980.08%
DELL240621P000550002024-04-17 10:15AM EDT55.000.050.000.100.00-363772.27%
DELL240621P000575002024-03-01 10:30AM EDT57.500.430.000.150.00-12,06971.68%
DELL240621P000600002024-04-15 2:31PM EDT60.000.100.050.300.00-178775.98%
DELL240621P000625002024-04-03 3:29PM EDT62.500.100.000.300.00-117070.22%
DELL240621P000650002024-04-16 2:04PM EDT65.000.110.050.300.00-31,41567.77%
DELL240621P000675002024-04-18 12:49PM EDT67.500.280.000.40+0.14+100.00%11,08665.23%
DELL240621P000700002024-04-18 12:49PM EDT70.000.170.050.50-0.03-15.00%21,00364.75%
DELL240621P000725002024-03-14 11:52AM EDT72.500.400.050.500.00-111060.89%
DELL240621P000750002024-04-08 9:30AM EDT75.000.300.200.500.00-1015159.67%
DELL240621P000775002024-04-12 1:26PM EDT77.500.250.100.550.00-1556355.18%
DELL240621P000800002024-04-18 12:49PM EDT80.000.460.150.60+0.06+15.00%160052.93%
DELL240621P000825002024-04-09 11:46AM EDT82.500.370.500.650.00-13046253.88%
DELL240621P000850002024-04-18 11:53AM EDT85.000.710.700.80+0.01+1.43%242253.27%
DELL240621P000875002024-04-12 3:43PM EDT87.500.900.901.000.00-117652.44%
DELL240621P000900002024-04-18 11:50AM EDT90.001.141.201.25-0.01-0.87%545652.03%
DELL240621P000925002024-04-18 11:18AM EDT92.501.451.501.65+0.05+3.57%715551.81%
DELL240621P000950002024-04-18 11:24AM EDT95.001.821.902.10+0.05+2.82%61,15651.62%
DELL240621P000975002024-04-18 11:32AM EDT97.502.382.302.45+0.48+25.26%1298250.40%
DELL240621P001000002024-04-18 1:04PM EDT100.002.922.953.10+0.22+8.15%29685450.79%
DELL240621P001050002024-04-18 10:17AM EDT105.004.174.204.50-0.03-0.71%273,38650.70%
DELL240621P001100002024-04-18 12:20PM EDT110.006.006.106.300.00-491,10950.18%
DELL240621P001150002024-04-18 12:20PM EDT115.008.158.308.60+0.36+4.62%3398450.17%
DELL240621P001200002024-04-18 1:04PM EDT120.0010.9811.0011.20+0.88+8.71%46751149.62%
DELL240621P001250002024-04-18 9:46AM EDT125.0014.6214.0014.20+1.27+9.51%326749.13%
DELL240621P001300002024-04-17 12:30PM EDT130.0016.8017.3017.600.00-468148.85%
DELL240621P001350002024-04-15 3:42PM EDT135.0021.4520.8021.400.00-99949.05%
DELL240621P001400002024-04-18 11:36AM EDT140.0024.5024.8025.40-0.80-3.16%207148.88%
DELL240621P001450002024-04-12 1:07PM EDT145.0029.1729.2029.600.00-12448.49%
DELL240621P001500002024-04-12 1:08PM EDT150.0033.6633.5034.800.00-6254.92%
DELL240621P001550002024-04-05 11:49AM EDT155.0029.3738.0038.600.00-1148.34%
DELL240621P001600002024-04-10 9:53AM EDT160.0036.6042.6043.300.00-21148.49%
DELL240621P001700002024-04-08 12:54PM EDT170.0044.9051.1052.900.00-2348.44%
DELL240621P001800002024-04-12 3:58PM EDT180.0062.7061.5062.900.00-8354.25%