香港股市 將收市,收市時間:5 小時 30 分鐘

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
69.32-2.61 (-3.63%)
收市:04:00PM EST
69.29 -0.03 (-0.04%)
收市後: 07:56PM EST
價內期權
認購期權範圍2025年1月17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
DELL250117C000175002023-09-01 8:33AM EST17.5049.5049.0053.500.00-11102.64%
DELL250117C000200002023-11-30 9:55AM EST20.0056.0047.1051.900.00-22758.11%
DELL250117C000225002023-11-28 3:53PM EST22.5051.2045.8047.400.00-1265.43%
DELL250117C000250002023-09-11 11:43AM EST25.0046.9043.0047.800.00-26868.99%
DELL250117C000275002023-09-01 8:50AM EST27.5041.0040.8044.500.00-4859.28%
DELL250117C000300002023-11-07 3:02PM EST30.0042.7037.6040.400.00-696357.96%
DELL250117C000325002023-09-15 1:20PM EST32.5037.1035.8038.700.00-12962.18%
DELL250117C000350002023-11-22 1:27PM EST35.0040.3434.8036.000.00-16155.20%
DELL250117C000375002023-11-03 1:29PM EST37.5034.0034.4037.000.00-23268.05%
DELL250117C000400002023-11-22 12:44PM EST40.0036.4130.0031.300.00-110348.88%
DELL250117C000425002023-09-13 11:11AM EST42.5030.1027.8030.300.00-430755.12%
DELL250117C000450002023-12-01 9:44AM EST45.0028.3825.3027.400.00-2021848.05%
DELL250117C000475002023-10-13 12:35PM EST47.5024.1228.8029.700.00-211067.06%
DELL250117C000500002023-11-29 11:13AM EST50.0028.2021.8024.000.00-146548.23%
DELL250117C000525002023-09-11 9:30AM EST52.5023.5022.2022.900.00-113050.46%
DELL250117C000550002023-12-01 9:38AM EST55.0020.1018.7021.000.00-1027848.52%
DELL250117C000575002023-11-14 11:25AM EST57.5022.0016.3018.200.00-13142.70%
DELL250117C000600002023-12-04 9:43AM EST60.0016.7015.4016.00+0.05+0.30%124539.48%
DELL250117C000625002023-11-29 9:32AM EST62.5018.0013.7014.500.00-41338.86%
DELL250117C000650002023-12-01 11:36AM EST65.0014.6012.4012.900.00-126337.57%
DELL250117C000675002023-11-27 11:34AM EST67.5015.3011.1011.700.00-24437.45%
DELL250117C000700002023-12-04 10:43AM EST70.0010.309.8010.30-2.00-16.26%1864536.32%
DELL250117C000725002023-12-01 9:31AM EST72.5011.806.609.300.00-110636.29%
DELL250117C000750002023-12-04 1:29PM EST75.007.967.708.00-1.95-19.68%333834.94%
DELL250117C000775002023-12-01 9:59AM EST77.507.706.807.100.00-394534.68%
DELL250117C000800002023-12-01 2:10PM EST80.007.555.906.300.00-6553134.49%
DELL250117C000825002023-12-04 1:02PM EST82.505.305.205.50-0.60-10.17%558134.03%
DELL250117C000850002023-12-04 1:58PM EST85.004.604.504.90-1.10-19.30%322334.03%
DELL250117C000900002023-12-04 9:35AM EST90.003.643.403.70-2.56-41.29%1324433.34%
DELL250117C000950002023-12-01 1:22PM EST95.003.502.552.750.00-203232.69%
DELL250117C001000002023-12-01 9:44AM EST100.002.101.952.10-0.19-8.30%105932.53%
DELL250117C001050002023-12-04 2:52PM EST105.001.521.401.65-1.23-44.73%23532.70%
DELL250117C001100002023-12-04 2:54PM EST110.001.121.051.25-0.40-26.32%2432.54%
認沽盤範圍2025年1月17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
DELL250117P000175002023-11-30 1:32PM EST17.500.050.000.750.00-15872.75%
DELL250117P000200002023-11-06 3:06PM EST20.000.050.000.350.00-4757.91%
DELL250117P000225002023-10-09 10:56AM EST22.500.230.000.750.00-52260.06%
DELL250117P000250002023-11-30 1:33PM EST25.000.100.000.500.00-118250.98%
DELL250117P000275002023-11-30 1:35PM EST27.500.200.000.300.00-11729248.15%
DELL250117P000300002023-08-31 10:05AM EST30.000.780.202.650.00-102362.48%
DELL250117P000325002023-12-01 9:33AM EST32.500.350.150.750.00-410448.63%
DELL250117P000350002023-12-04 2:11PM EST35.000.540.102.00-0.06-10.00%214858.30%
DELL250117P000375002023-12-04 2:08PM EST37.500.750.600.80+0.05+7.14%29041.33%
DELL250117P000400002023-12-04 2:09PM EST40.000.900.750.95-0.63-41.18%273739.38%
DELL250117P000425002023-11-22 11:03AM EST42.500.951.001.150.00-29537.79%
DELL250117P000450002023-11-22 9:37AM EST45.001.451.251.50+0.25+20.83%1029737.17%
DELL250117P000475002023-11-30 2:19PM EST47.501.441.601.850.00-244236.11%
DELL250117P000500002023-12-04 2:51PM EST50.002.182.002.25+0.38+21.11%146035.02%
DELL250117P000525002023-11-20 9:44AM EST52.502.352.502.750.00-145134.16%
DELL250117P000550002023-12-04 2:52PM EST55.003.283.003.40+0.55+20.15%151433.67%
DELL250117P000575002023-11-29 11:03AM EST57.502.953.704.000.00-77132.55%
DELL250117P000600002023-12-04 10:42AM EST60.004.504.404.70+0.60+15.38%569931.54%
DELL250117P000625002023-12-01 2:21PM EST62.504.905.205.60+0.20+4.26%14130.98%
DELL250117P000650002023-12-01 12:27PM EST65.005.686.206.500.00-11612330.03%
DELL250117P000675002023-11-08 2:17PM EST67.507.207.307.700.00-137129.80%
DELL250117P000700002023-12-01 9:55AM EST70.007.608.408.900.00-4413329.18%
DELL250117P000725002023-11-21 3:50PM EST72.508.609.7010.100.00-101128.19%
DELL250117P000750002023-12-01 9:33AM EST75.0011.1111.1011.500.00-13727.52%
DELL250117P000775002023-11-08 10:46AM EST77.5012.3012.1012.900.00--126.45%
DELL250117P000800002023-11-30 3:56PM EST80.0011.4013.6014.500.00-27425.68%
DELL250117P000825002023-11-17 10:02AM EST82.5014.3015.9016.800.00-4327.17%
DELL250117P000850002023-11-20 10:07AM EST85.0015.7017.7018.300.00-1312725.26%
DELL250117P000900002023-11-13 10:44AM EST90.0019.4021.6022.100.00-15323.19%
DELL250117P000950002023-11-08 3:57PM EST95.0024.2025.2026.700.00-13223.79%
DELL250117P001000002023-11-13 3:56PM EST100.0027.3030.0031.200.00-8722.49%
DELL250117P001050002023-11-29 9:52AM EST105.0030.2035.4037.300.00-2232.59%