Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324C00034000 | 2023-02-27 11:55AM EDT | 34.00 | 4.65 | 4.00 | 4.90 | -2.65 | -36.30% | 1 | 1 | 116.80% |
| DELL230324C00035000 | 2023-03-07 3:34PM EDT | 35.00 | 3.53 | 3.40 | 3.80 | 0.00 | - | - | 0 | 57.42% |
| DELL230324C00036000 | 2023-03-15 10:51AM EDT | 36.00 | 1.99 | 2.39 | 2.86 | 0.00 | - | - | 41 | 75.00% |
| DELL230324C00037000 | 2023-03-17 3:53PM EDT | 37.00 | 1.88 | 1.62 | 1.94 | +0.83 | +79.05% | 2 | 97 | 61.91% |
| DELL230324C00037500 | 2023-03-20 11:24AM EDT | 37.50 | 1.45 | 1.29 | 1.40 | +0.72 | +98.63% | 12 | 95 | 48.05% |
| DELL230324C00038000 | 2023-03-20 2:55PM EDT | 38.00 | 0.83 | 0.94 | 1.02 | +0.35 | +72.92% | 34 | 74 | 44.53% |
| DELL230324C00038500 | 2023-03-20 3:42PM EDT | 38.50 | 0.61 | 0.64 | 0.71 | +0.33 | +117.86% | 36 | 127 | 42.58% |
| DELL230324C00039000 | 2023-03-20 3:59PM EDT | 39.00 | 0.42 | 0.40 | 0.49 | +0.09 | +27.27% | 69 | 153 | 42.77% |
| DELL230324C00039500 | 2023-03-20 3:43PM EDT | 39.50 | 0.23 | 0.22 | 0.30 | -0.01 | -4.17% | 21 | 6 | 41.21% |
| DELL230324C00040000 | 2023-03-20 3:56PM EDT | 40.00 | 0.10 | 0.10 | 0.17 | +0.01 | +11.11% | 259 | 109 | 39.94% |
| DELL230324C00040500 | 2023-03-20 3:23PM EDT | 40.50 | 0.08 | 0.04 | 0.12 | -0.06 | -42.86% | 12 | 15 | 42.58% |
| DELL230324C00041000 | 2023-03-20 10:55AM EDT | 41.00 | 0.09 | 0.02 | 0.07 | +0.05 | +125.00% | 8 | 175 | 42.97% |
| DELL230324C00041500 | 2023-03-20 3:32PM EDT | 41.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 20 | 18 | 47.27% |
| DELL230324C00042000 | 2023-03-20 11:40AM EDT | 42.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 45 | 46.09% |
| DELL230324C00042500 | 2023-03-20 2:37PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | +0.05 | +125.00% | 8 | 21 | 42.97% |
| DELL230324C00043000 | 2023-03-07 11:04AM EDT | 43.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 49 | 80.08% |
| DELL230324C00043500 | 2023-03-17 10:53AM EDT | 43.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 8 | 8 | 86.33% |
| DELL230324C00044000 | 2023-03-08 11:46AM EDT | 44.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 27 | 92.19% |
| DELL230324C00045000 | 2023-03-09 2:35PM EDT | 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 6 | 103.52% |
| DELL230324C00046000 | 2023-03-08 10:30AM EDT | 46.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 75 | 114.06% |
| DELL230324C00047000 | 2023-03-08 11:21AM EDT | 47.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 3 | 127.15% |
| DELL230324C00049000 | 2023-03-06 10:59AM EDT | 49.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 156.25% |
| DELL230324C00052000 | 2023-02-28 2:51PM EDT | 52.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 15 | 118.75% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324P00029000 | 2023-03-10 12:27PM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 20 | 194.53% |
| DELL230324P00030000 | 2023-03-10 3:33PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 37 | 176.17% |
| DELL230324P00031000 | 2023-03-20 9:58AM EDT | 31.00 | 0.01 | 0.00 | 0.44 | -0.02 | -66.67% | 20 | 8 | 152.73% |
| DELL230324P00032000 | 2023-03-20 10:15AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 25 | 1 | 81.25% |
| DELL230324P00033000 | 2023-03-20 10:15AM EDT | 33.00 | 0.02 | 0.01 | 0.30 | -0.52 | -96.30% | 10 | 1 | 107.81% |
| DELL230324P00034000 | 2023-03-17 3:59PM EDT | 34.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 10 | 243 | 64.84% |
| DELL230324P00035000 | 2023-03-20 2:45PM EDT | 35.00 | 0.05 | 0.03 | 0.07 | -0.17 | -77.27% | 3 | 31 | 57.42% |
| DELL230324P00036000 | 2023-03-20 3:27PM EDT | 36.00 | 0.14 | 0.08 | 0.13 | -0.31 | -68.89% | 45 | 65 | 52.54% |
| DELL230324P00037000 | 2023-03-20 12:09PM EDT | 37.00 | 0.24 | 0.18 | 0.25 | -0.35 | -59.32% | 25 | 70 | 50.49% |
| DELL230324P00037500 | 2023-03-20 3:58PM EDT | 37.50 | 0.35 | 0.28 | 0.36 | -0.69 | -66.35% | 21 | 25 | 48.83% |
| DELL230324P00038000 | 2023-03-20 3:37PM EDT | 38.00 | 0.55 | 0.40 | 0.50 | -0.83 | -60.14% | 670 | 28 | 46.48% |
| DELL230324P00038500 | 2023-03-20 2:20PM EDT | 38.50 | 0.82 | 0.59 | 0.71 | -0.91 | -52.60% | 25 | 11 | 45.70% |
| DELL230324P00039000 | 2023-03-20 3:51PM EDT | 39.00 | 0.83 | 0.85 | 0.98 | -1.62 | -66.12% | 22 | 2 | 45.31% |
| DELL230324P00039500 | 2023-03-16 9:34AM EDT | 39.50 | 2.58 | 0.90 | 1.73 | 0.00 | - | - | 11 | 73.34% |
| DELL230324P00040000 | 2023-03-17 12:16PM EDT | 40.00 | 2.78 | 1.54 | 1.76 | 0.00 | - | 20 | 110 | 51.47% |
| DELL230324P00042000 | 2023-02-15 4:17PM EDT | 42.00 | 1.55 | 3.20 | 6.35 | 0.00 | - | - | 0 | 161.33% |
| DELL230324P00043000 | 2023-03-07 11:45AM EDT | 43.00 | 3.98 | 3.75 | 5.20 | 0.00 | - | 2 | 0 | 54.69% |
| DELL230324P00044000 | 2023-03-02 10:45AM EDT | 44.00 | 4.36 | 4.80 | 6.15 | 0.00 | - | - | 1 | 64.06% |
| DELL230324P00046000 | 2023-02-28 10:53AM EDT | 46.00 | 5.60 | 7.00 | 8.45 | 0.00 | - | 2 | 1 | 131.84% |
