Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
認購期權
2024年6月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | - | 1 | 0 | 20.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 22.50 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 21 | 111 |
| 48.10 | 0.00 | - | - | 1 | 27.50 | 0.47 | 0.00 | - | - | 7 |
| 48.16 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 32.50 | 0.40 | 0.00 | - | 10 | 11 |
| 15.31 | 0.00 | - | 9 | 13 | 35.00 | 0.03 | 0.00 | - | 10 | 454 |
| 83.30 | 0.00 | - | 7 | 38 | 37.50 | 0.10 | 0.00 | - | 42 | 59 |
| 77.80 | 0.00 | - | 15 | 57 | 40.00 | 0.05 | 0.00 | - | 25 | 430 |
| 27.72 | 0.00 | - | 1 | 18 | 42.50 | 0.13 | 0.00 | - | 4 | 366 |
| 72.12 | 0.00 | - | 1 | 578 | 45.00 | 0.37 | 0.00 | - | 2 | 550 |
| 66.24 | 0.00 | - | 5 | 783 | 47.50 | 0.15 | 0.00 | - | 5 | 1,896 |
| 64.95 | 0.00 | - | 1 | 92 | 50.00 | 0.03 | 0.00 | - | 1 | 139 |
| 58.63 | 0.00 | - | 1 | 153 | 52.50 | 0.08 | 0.00 | - | 26 | 1,129 |
| 63.42 | 0.00 | - | 1 | 54 | 55.00 | 0.10 | 0.00 | - | 1 | 636 |
| 58.60 | 0.00 | - | 1 | 92 | 57.50 | 0.10 | 0.00 | - | 60 | 2,132 |
| 59.50 | 0.00 | - | 1 | 72 | 60.00 | 0.05 | 0.00 | - | 2 | 787 |
| 54.94 | 0.00 | - | 1 | 67 | 62.50 | 0.10 | 0.00 | - | 3 | 166 |
| 59.47 | 0.00 | - | 1 | 315 | 65.00 | 0.11 | 0.00 | - | 3 | 1,402 |
| 52.28 | 0.00 | - | 1 | 303 | 67.50 | 0.28 | 0.00 | - | 1 | 1,086 |
| 55.60 | +8.85 | +18.93% | 20 | 245 | 70.00 | 0.13 | 0.00 | - | 2 | 1,004 |
| 45.62 | 0.00 | - | 6 | 109 | 72.50 | 0.40 | 0.00 | - | 1 | 110 |
| 50.70 | 0.00 | - | 1 | 2,072 | 75.00 | 0.20 | 0.00 | - | 6 | 148 |
| 48.58 | 0.00 | - | 1 | 261 | 77.50 | 0.25 | 0.00 | - | 15 | 563 |
| 41.78 | 0.00 | - | 10 | 303 | 80.00 | 0.30 | 0.00 | - | 1 | 603 |
| 36.44 | 0.00 | - | 1 | 104 | 82.50 | 0.75 | 0.00 | - | 106 | 415 |
| 41.32 | +2.22 | +5.68% | 5 | 621 | 85.00 | 0.38 | -0.07 | -15.56% | 2 | 427 |
| 31.30 | 0.00 | - | 22 | 566 | 87.50 | 0.74 | 0.00 | - | 5 | 201 |
| 36.70 | +0.42 | +1.16% | 5 | 876 | 90.00 | 0.65 | +0.03 | +4.84% | 25 | 1,453 |
| 28.20 | 0.00 | - | 4 | 94 | 92.50 | 0.76 | -0.14 | -15.56% | 1 | 164 |
| 22.99 | 0.00 | - | 1 | 929 | 95.00 | 1.00 | -0.05 | -4.76% | 6 | 1,171 |
| 26.31 | 0.00 | - | 1 | 60 | 97.50 | 1.32 | +0.02 | +1.54% | 18 | 785 |
| 27.77 | +0.57 | +2.10% | 63 | 740 | 100.00 | 1.58 | -0.07 | -4.24% | 43 | 1,122 |
| 23.30 | -0.20 | -0.85% | 2 | 2,282 | 105.00 | 2.42 | -0.05 | -2.02% | 47 | 3,772 |
| 19.30 | -0.45 | -2.28% | 17 | 948 | 110.00 | 3.64 | -0.10 | -2.67% | 119 | 1,145 |
| 16.26 | +0.16 | +0.99% | 20 | 3,091 | 115.00 | 5.20 | -0.20 | -3.70% | 81 | 1,108 |
| 13.50 | 0.00 | - | 29 | 2,828 | 120.00 | 7.40 | -0.10 | -1.33% | 44 | 984 |
| 11.00 | +0.20 | +1.85% | 345 | 7,084 | 125.00 | 9.86 | -0.14 | -1.40% | 20 | 1,752 |
| 8.80 | 0.00 | - | 199 | 6,560 | 130.00 | 12.50 | -2.00 | -13.79% | 252 | 687 |
| 7.00 | -0.10 | -1.41% | 129 | 3,164 | 135.00 | 15.80 | -3.60 | -18.56% | 34 | 105 |
| 5.50 | 0.00 | - | 147 | 8,409 | 140.00 | 20.40 | 0.00 | - | 3 | 71 |
| 4.22 | -0.08 | -1.86% | 60 | 3,341 | 145.00 | 27.20 | 0.00 | - | 2 | 25 |
| 3.29 | -0.11 | -3.24% | 67 | 1,405 | 150.00 | 34.33 | 0.00 | - | 2 | 3 |
| 2.55 | +0.20 | +8.51% | 12 | 675 | 155.00 | 29.37 | 0.00 | - | 1 | 1 |
| 2.03 | +0.03 | +1.50% | 18 | 676 | 160.00 | 36.60 | 0.00 | - | 2 | 11 |
| 1.60 | +0.50 | +45.45% | 1 | 97 | 165.00 | - | - | - | - | - |
| 1.25 | +0.26 | +26.26% | 4 | 539 | 170.00 | 44.90 | 0.00 | - | 2 | 3 |
| 0.93 | -0.12 | -11.43% | 7 | 312 | 175.00 | - | - | - | - | - |
| 0.73 | +0.03 | +4.29% | 6 | 294 | 180.00 | 62.70 | 0.00 | - | 8 | 0 |
| 0.55 | -0.10 | -15.38% | 25 | 970 | 185.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 34 | 190.00 | - | - | - | - | - |
| 0.45 | +0.05 | +12.50% | 1 | 306 | 195.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 10 | 61 | 200.00 | - | - | - | - | - |
