香港股市 將在 56 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
160.18+6.61 (+4.30%)
收市:04:00PM EDT
161.90 +1.72 (+1.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
DELL260116C000350002024-05-23 3:44PM EDT35.00118.00124.00129.000.00-21271.88%
DELL260116C000375002024-03-01 11:11AM EDT37.5081.7375.8079.900.00-210.00%
DELL260116C000400002024-03-18 9:37AM EDT40.0066.1080.0083.000.00-120.00%
DELL260116C000425002024-05-16 10:15AM EDT42.50104.47117.50121.900.00-1269.15%
DELL260116C000450002024-05-24 12:37PM EDT45.00120.75115.50120.00+40.21+49.93%1370.31%
DELL260116C000475002024-02-12 12:52PM EDT47.5042.8462.2065.200.00-110.00%
DELL260116C000500002024-05-24 1:19PM EDT50.00115.00111.00115.50+16.70+16.99%46667.88%
DELL260116C000550002024-03-05 1:42PM EDT55.0062.7573.6077.900.00-150.00%
DELL260116C000575002024-04-15 9:38AM EDT57.5066.000.000.000.00-120.00%
DELL260116C000600002024-05-24 2:04PM EDT60.00105.90103.80107.00+29.73+39.03%23567.93%
DELL260116C000625002024-02-16 11:11AM EDT62.5028.6147.7050.900.00-1090.00%
DELL260116C000650002024-05-24 9:57AM EDT65.0097.5298.00103.00+6.62+7.28%13863.48%
DELL260116C000675002024-02-12 12:41PM EDT67.5028.3046.5050.200.00-290.00%
DELL260116C000700002024-05-21 1:45PM EDT70.0083.3094.0098.500.00-65961.67%
DELL260116C000725002024-04-01 9:57AM EDT72.5052.8053.0056.200.00-1100.00%
DELL260116C000750002024-05-23 9:46AM EDT75.0093.0090.0095.000.00-222361.33%
DELL260116C000775002024-04-29 10:53AM EDT77.5058.0088.2092.800.00-12860.67%
DELL260116C000800002024-05-24 10:38AM EDT80.0092.2086.3091.00+13.30+16.86%116260.39%
DELL260116C000825002024-01-30 10:36AM EDT82.5019.600.000.000.00-2260.00%
DELL260116C000850002024-04-08 10:10AM EDT85.0054.8055.3056.400.00-11370.00%
DELL260116C000875002024-04-25 3:19PM EDT87.5050.6081.5085.200.00-21459.80%
DELL260116C000900002024-05-24 3:39PM EDT90.0081.8479.4083.40+4.45+5.75%456359.04%
DELL260116C000925002024-05-23 2:53PM EDT92.5070.1477.3082.000.00-72658.72%
DELL260116C000950002024-05-22 10:23AM EDT95.0064.4075.6079.900.00-254458.02%
DELL260116C000975002024-05-23 10:26AM EDT97.5070.1074.0078.500.00-33558.14%
DELL260116C001000002024-05-24 2:53PM EDT100.0074.0072.0076.50+6.00+8.82%4615857.17%
DELL260116C001050002024-05-23 10:26AM EDT105.0067.3969.0073.100.00-49356.75%
DELL260116C001100002024-05-24 3:26PM EDT110.0067.0666.0070.40+5.06+8.16%740256.78%
DELL260116C001150002024-04-29 10:41AM EDT115.0036.8963.1066.500.00-18755.65%
DELL260116C001200002024-05-24 10:45AM EDT120.0064.1660.0064.40+5.16+8.75%122355.74%
DELL260116C001250002024-05-24 3:07PM EDT125.0059.1057.1061.40+3.60+6.49%319355.09%
DELL260116C001300002024-05-24 1:25PM EDT130.0059.0054.6059.00+10.00+20.41%75,64555.08%
DELL260116C001350002024-05-23 10:27AM EDT135.0050.0052.0056.500.00-4064654.76%
DELL260116C001400002024-05-24 3:38PM EDT140.0051.9550.0054.00+3.50+7.22%1251,93854.74%
DELL260116C001450002024-05-24 3:20PM EDT145.0048.5147.1052.00+3.41+7.56%645454.30%
DELL260116C001500002024-05-24 3:31PM EDT150.0047.0045.0049.10+8.00+20.51%1222853.69%
DELL260116C001550002024-05-23 11:16AM EDT155.0041.5042.9047.500.00-22553.84%
DELL260116C001600002024-05-24 3:28PM EDT160.0042.3940.6045.50+5.49+14.88%186953.48%
DELL260116C001650002024-05-24 2:37PM EDT165.0041.7038.8042.50+7.98+23.67%1920852.70%
DELL260116C001700002024-05-24 3:13PM EDT170.0038.8037.4040.60+3.30+9.30%498452.79%
DELL260116C001750002024-05-24 3:44PM EDT175.0037.4036.1039.90+6.26+20.10%131753.58%
DELL260116C001800002024-05-24 2:55PM EDT180.0034.9833.6038.50+4.78+15.83%35253.09%
DELL260116C001850002024-05-24 10:57AM EDT185.0035.9532.9037.00+3.08+9.37%22953.57%
DELL260116C001900002024-05-24 3:58PM EDT190.0033.6031.2034.60+2.30+7.35%10322252.79%
DELL260116C001950002024-05-24 12:54PM EDT195.0033.0029.3034.00+14.00+73.68%3007552.92%
DELL260116C002000002024-05-24 3:20PM EDT200.0029.7928.6032.50+5.96+25.01%1214453.16%
DELL260116C002100002024-05-24 2:44PM EDT210.0027.2526.1029.90+27.25-131452.99%
DELL260116C002200002024-05-24 3:35PM EDT220.0025.2024.5027.50+6.10+31.94%351753.23%
DELL260116C002300002024-05-24 10:50AM EDT230.0023.7521.5025.40+23.75-4-52.56%
DELL260116C002400002024-05-24 2:38PM EDT240.0021.2019.0023.50+21.20-53-52.09%
認沽盤範圍2026年1月16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
DELL260116P000350002024-03-11 3:27PM EDT35.000.250.051.100.00-101661.60%
DELL260116P000375002024-05-24 3:04PM EDT37.500.400.250.40+0.35+700.00%34053.81%
DELL260116P000400002024-04-04 10:07AM EDT40.000.550.150.700.00-2753.61%
DELL260116P000425002024-05-23 10:34AM EDT42.500.450.150.600.00-362450.39%
DELL260116P000450002024-05-13 11:11AM EDT45.000.500.251.750.00-121457.18%
DELL260116P000475002024-02-05 11:24AM EDT47.502.250.451.200.00--252.91%
DELL260116P000500002024-03-05 11:33AM EDT50.001.500.702.350.00-22157.45%
DELL260116P000550002024-05-15 11:54AM EDT55.001.200.502.000.00-43750.90%
DELL260116P000575002024-04-17 12:15PM EDT57.502.100.602.550.00-25251.44%
DELL260116P000600002024-05-24 11:15AM EDT60.001.200.601.70-0.10-7.69%211550.34%
DELL260116P000625002024-04-19 3:17PM EDT62.503.200.000.000.00-33012.50%
DELL260116P000650002024-05-16 1:15PM EDT65.002.001.202.000.00-315548.45%
DELL260116P000675002024-05-24 2:54PM EDT67.502.000.952.50-0.73-26.74%1649.30%
DELL260116P000700002024-05-24 2:47PM EDT70.002.201.702.50-0.45-16.98%41347.50%
DELL260116P000725002024-05-22 9:40AM EDT72.502.951.303.000.00-131448.02%
DELL260116P000750002024-05-24 3:55PM EDT75.003.002.754.70-0.20-6.25%19852.80%
DELL260116P000775002024-05-24 1:03PM EDT77.503.103.106.00-0.40-11.43%410850.39%
DELL260116P000800002024-05-21 12:25PM EDT80.004.002.255.100.00-1543250.40%
DELL260116P000825002024-05-15 9:33AM EDT82.504.842.455.700.00-278350.45%
DELL260116P000850002024-04-15 12:07PM EDT85.007.904.505.100.00-15246.85%
DELL260116P000875002024-03-12 10:15AM EDT87.508.307.708.900.00-83153.93%
DELL260116P000900002024-05-24 10:44AM EDT90.005.333.506.20-0.67-11.17%201,08446.58%
DELL260116P000925002024-05-15 10:22AM EDT92.507.254.708.500.00-104550.68%
DELL260116P000950002024-05-23 12:49PM EDT95.006.114.809.000.00-413150.06%
DELL260116P000975002024-04-04 10:27AM EDT97.5010.2510.9013.500.00-1155.28%
DELL260116P001000002024-05-23 2:24PM EDT100.008.306.6010.400.00-534749.57%
DELL260116P001050002024-05-24 11:02AM EDT105.008.607.9012.00-1.90-18.10%11449.27%
DELL260116P001100002024-05-24 3:25PM EDT110.0010.9610.3011.90+1.26+12.99%12145.58%
DELL260116P001150002024-05-17 2:14PM EDT115.0014.1011.1013.700.00-12545.42%
DELL260116P001200002024-05-21 12:33PM EDT120.0015.2012.1017.000.00-315847.54%
DELL260116P001250002024-05-21 12:33PM EDT125.0017.3015.5018.500.00-612846.39%
DELL260116P001300002024-05-24 3:26PM EDT130.0017.8017.5020.40-0.79-4.25%62645.75%
DELL260116P001350002024-05-24 3:30PM EDT135.0020.0019.5022.70-2.50-11.11%2345.55%
DELL260116P001400002024-05-24 3:59PM EDT140.0022.6020.8022.70-0.86-3.67%5216741.97%
DELL260116P001450002024-05-17 3:55PM EDT145.0027.0023.0027.500.00-6344.95%
DELL260116P001500002024-05-24 3:25PM EDT150.0027.3025.5030.00-0.20-0.73%54044.57%
DELL260116P001550002024-05-22 1:56PM EDT155.0033.2028.0031.90+33.20--1143.28%
DELL260116P001600002024-05-24 2:42PM EDT160.0032.4031.4033.90+32.40-3542.03%
DELL260116P001650002024-05-24 9:30AM EDT165.0035.4033.5038.40+35.40-4043.81%
DELL260116P001700002024-05-24 3:50PM EDT170.0038.2036.5041.50+38.20-30043.68%
DELL260116P001750002024-05-22 1:56PM EDT175.0045.9040.5044.40+45.90--4743.19%
DELL260116P001850002024-04-04 10:10AM EDT185.0060.3063.6066.500.00-2160.14%
DELL260116P002400002024-05-24 9:32AM EDT240.0092.0087.0091.50+92.00-2-39.45%