Dell Technologies Inc. (DELL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2023-09-01 8:33AM EST | 17.50 | 49.50 | 49.00 | 53.50 | 0.00 | - | 1 | 1 | 102.64% |
| DELL250117C00020000 | 2023-11-30 9:55AM EST | 20.00 | 56.00 | 47.10 | 51.90 | 0.00 | - | 2 | 27 | 58.11% |
| DELL250117C00022500 | 2023-11-28 3:53PM EST | 22.50 | 51.20 | 45.80 | 47.40 | 0.00 | - | 1 | 2 | 65.43% |
| DELL250117C00025000 | 2023-09-11 11:43AM EST | 25.00 | 46.90 | 43.00 | 47.80 | 0.00 | - | 2 | 68 | 68.99% |
| DELL250117C00027500 | 2023-09-01 8:50AM EST | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 59.28% |
| DELL250117C00030000 | 2023-11-07 3:02PM EST | 30.00 | 42.70 | 37.60 | 40.40 | 0.00 | - | 69 | 63 | 57.96% |
| DELL250117C00032500 | 2023-09-15 1:20PM EST | 32.50 | 37.10 | 35.80 | 38.70 | 0.00 | - | 1 | 29 | 62.18% |
| DELL250117C00035000 | 2023-11-22 1:27PM EST | 35.00 | 40.34 | 34.80 | 36.00 | 0.00 | - | 1 | 61 | 55.20% |
| DELL250117C00037500 | 2023-11-03 1:29PM EST | 37.50 | 34.00 | 34.40 | 37.00 | 0.00 | - | 2 | 32 | 68.05% |
| DELL250117C00040000 | 2023-11-22 12:44PM EST | 40.00 | 36.41 | 30.00 | 31.30 | 0.00 | - | 1 | 103 | 48.88% |
| DELL250117C00042500 | 2023-09-13 11:11AM EST | 42.50 | 30.10 | 27.80 | 30.30 | 0.00 | - | 4 | 307 | 55.12% |
| DELL250117C00045000 | 2023-12-01 9:44AM EST | 45.00 | 28.38 | 25.30 | 27.40 | 0.00 | - | 20 | 218 | 48.05% |
| DELL250117C00047500 | 2023-10-13 12:35PM EST | 47.50 | 24.12 | 28.80 | 29.70 | 0.00 | - | 2 | 110 | 67.06% |
| DELL250117C00050000 | 2023-11-29 11:13AM EST | 50.00 | 28.20 | 21.80 | 24.00 | 0.00 | - | 1 | 465 | 48.23% |
| DELL250117C00052500 | 2023-09-11 9:30AM EST | 52.50 | 23.50 | 22.20 | 22.90 | 0.00 | - | 1 | 130 | 50.46% |
| DELL250117C00055000 | 2023-12-01 9:38AM EST | 55.00 | 20.10 | 18.70 | 21.00 | 0.00 | - | 10 | 278 | 48.52% |
| DELL250117C00057500 | 2023-11-14 11:25AM EST | 57.50 | 22.00 | 16.30 | 18.20 | 0.00 | - | 1 | 31 | 42.70% |
| DELL250117C00060000 | 2023-12-04 9:43AM EST | 60.00 | 16.70 | 15.40 | 16.00 | +0.05 | +0.30% | 1 | 245 | 39.48% |
| DELL250117C00062500 | 2023-11-29 9:32AM EST | 62.50 | 18.00 | 13.70 | 14.50 | 0.00 | - | 4 | 13 | 38.86% |
| DELL250117C00065000 | 2023-12-01 11:36AM EST | 65.00 | 14.60 | 12.40 | 12.90 | 0.00 | - | 1 | 263 | 37.57% |
| DELL250117C00067500 | 2023-11-27 11:34AM EST | 67.50 | 15.30 | 11.10 | 11.70 | 0.00 | - | 2 | 44 | 37.45% |
| DELL250117C00070000 | 2023-12-04 10:43AM EST | 70.00 | 10.30 | 9.80 | 10.30 | -2.00 | -16.26% | 18 | 645 | 36.32% |
| DELL250117C00072500 | 2023-12-01 9:31AM EST | 72.50 | 11.80 | 6.60 | 9.30 | 0.00 | - | 1 | 106 | 36.29% |
| DELL250117C00075000 | 2023-12-04 1:29PM EST | 75.00 | 7.96 | 7.70 | 8.00 | -1.95 | -19.68% | 3 | 338 | 34.94% |
| DELL250117C00077500 | 2023-12-01 9:59AM EST | 77.50 | 7.70 | 6.80 | 7.10 | 0.00 | - | 39 | 45 | 34.68% |
| DELL250117C00080000 | 2023-12-01 2:10PM EST | 80.00 | 7.55 | 5.90 | 6.30 | 0.00 | - | 65 | 531 | 34.49% |
| DELL250117C00082500 | 2023-12-04 1:02PM EST | 82.50 | 5.30 | 5.20 | 5.50 | -0.60 | -10.17% | 5 | 581 | 34.03% |
| DELL250117C00085000 | 2023-12-04 1:58PM EST | 85.00 | 4.60 | 4.50 | 4.90 | -1.10 | -19.30% | 3 | 223 | 34.03% |
| DELL250117C00090000 | 2023-12-04 9:35AM EST | 90.00 | 3.64 | 3.40 | 3.70 | -2.56 | -41.29% | 13 | 244 | 33.34% |
| DELL250117C00095000 | 2023-12-01 1:22PM EST | 95.00 | 3.50 | 2.55 | 2.75 | 0.00 | - | 20 | 32 | 32.69% |
| DELL250117C00100000 | 2023-12-01 9:44AM EST | 100.00 | 2.10 | 1.95 | 2.10 | -0.19 | -8.30% | 10 | 59 | 32.53% |
| DELL250117C00105000 | 2023-12-04 2:52PM EST | 105.00 | 1.52 | 1.40 | 1.65 | -1.23 | -44.73% | 2 | 35 | 32.70% |
| DELL250117C00110000 | 2023-12-04 2:54PM EST | 110.00 | 1.12 | 1.05 | 1.25 | -0.40 | -26.32% | 2 | 4 | 32.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 1:32PM EST | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 72.75% |
| DELL250117P00020000 | 2023-11-06 3:06PM EST | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 57.91% |
| DELL250117P00022500 | 2023-10-09 10:56AM EST | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 60.06% |
| DELL250117P00025000 | 2023-11-30 1:33PM EST | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 182 | 50.98% |
| DELL250117P00027500 | 2023-11-30 1:35PM EST | 27.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 117 | 292 | 48.15% |
| DELL250117P00030000 | 2023-08-31 10:05AM EST | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 62.48% |
| DELL250117P00032500 | 2023-12-01 9:33AM EST | 32.50 | 0.35 | 0.15 | 0.75 | 0.00 | - | 4 | 104 | 48.63% |
| DELL250117P00035000 | 2023-12-04 2:11PM EST | 35.00 | 0.54 | 0.10 | 2.00 | -0.06 | -10.00% | 2 | 148 | 58.30% |
| DELL250117P00037500 | 2023-12-04 2:08PM EST | 37.50 | 0.75 | 0.60 | 0.80 | +0.05 | +7.14% | 2 | 90 | 41.33% |
| DELL250117P00040000 | 2023-12-04 2:09PM EST | 40.00 | 0.90 | 0.75 | 0.95 | -0.63 | -41.18% | 2 | 737 | 39.38% |
| DELL250117P00042500 | 2023-11-22 11:03AM EST | 42.50 | 0.95 | 1.00 | 1.15 | 0.00 | - | 2 | 95 | 37.79% |
| DELL250117P00045000 | 2023-11-22 9:37AM EST | 45.00 | 1.45 | 1.25 | 1.50 | +0.25 | +20.83% | 10 | 297 | 37.17% |
| DELL250117P00047500 | 2023-11-30 2:19PM EST | 47.50 | 1.44 | 1.60 | 1.85 | 0.00 | - | 2 | 442 | 36.11% |
| DELL250117P00050000 | 2023-12-04 2:51PM EST | 50.00 | 2.18 | 2.00 | 2.25 | +0.38 | +21.11% | 1 | 460 | 35.02% |
| DELL250117P00052500 | 2023-11-20 9:44AM EST | 52.50 | 2.35 | 2.50 | 2.75 | 0.00 | - | 1 | 451 | 34.16% |
| DELL250117P00055000 | 2023-12-04 2:52PM EST | 55.00 | 3.28 | 3.00 | 3.40 | +0.55 | +20.15% | 1 | 514 | 33.67% |
| DELL250117P00057500 | 2023-11-29 11:03AM EST | 57.50 | 2.95 | 3.70 | 4.00 | 0.00 | - | 7 | 71 | 32.55% |
| DELL250117P00060000 | 2023-12-04 10:42AM EST | 60.00 | 4.50 | 4.40 | 4.70 | +0.60 | +15.38% | 5 | 699 | 31.54% |
| DELL250117P00062500 | 2023-12-01 2:21PM EST | 62.50 | 4.90 | 5.20 | 5.60 | +0.20 | +4.26% | 1 | 41 | 30.98% |
| DELL250117P00065000 | 2023-12-01 12:27PM EST | 65.00 | 5.68 | 6.20 | 6.50 | 0.00 | - | 116 | 123 | 30.03% |
| DELL250117P00067500 | 2023-11-08 2:17PM EST | 67.50 | 7.20 | 7.30 | 7.70 | 0.00 | - | 1 | 371 | 29.80% |
| DELL250117P00070000 | 2023-12-01 9:55AM EST | 70.00 | 7.60 | 8.40 | 8.90 | 0.00 | - | 44 | 133 | 29.18% |
| DELL250117P00072500 | 2023-11-21 3:50PM EST | 72.50 | 8.60 | 9.70 | 10.10 | 0.00 | - | 10 | 11 | 28.19% |
| DELL250117P00075000 | 2023-12-01 9:33AM EST | 75.00 | 11.11 | 11.10 | 11.50 | 0.00 | - | 1 | 37 | 27.52% |
| DELL250117P00077500 | 2023-11-08 10:46AM EST | 77.50 | 12.30 | 12.10 | 12.90 | 0.00 | - | - | 1 | 26.45% |
| DELL250117P00080000 | 2023-11-30 3:56PM EST | 80.00 | 11.40 | 13.60 | 14.50 | 0.00 | - | 2 | 74 | 25.68% |
| DELL250117P00082500 | 2023-11-17 10:02AM EST | 82.50 | 14.30 | 15.90 | 16.80 | 0.00 | - | 4 | 3 | 27.17% |
| DELL250117P00085000 | 2023-11-20 10:07AM EST | 85.00 | 15.70 | 17.70 | 18.30 | 0.00 | - | 13 | 127 | 25.26% |
| DELL250117P00090000 | 2023-11-13 10:44AM EST | 90.00 | 19.40 | 21.60 | 22.10 | 0.00 | - | 1 | 53 | 23.19% |
| DELL250117P00095000 | 2023-11-08 3:57PM EST | 95.00 | 24.20 | 25.20 | 26.70 | 0.00 | - | 1 | 32 | 23.79% |
| DELL250117P00100000 | 2023-11-13 3:56PM EST | 100.00 | 27.30 | 30.00 | 31.20 | 0.00 | - | 8 | 7 | 22.49% |
| DELL250117P00105000 | 2023-11-29 9:52AM EST | 105.00 | 30.20 | 35.40 | 37.30 | 0.00 | - | 2 | 2 | 32.59% |
