香港股市 已收市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
44.63+0.02 (+0.04%)
收市價: 01:00PM EST
44.60 -0.03 (-0.07%)
收市後: 04:50PM EST
價內期權
認購期權範圍2022年12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
DELL221216C000200002022-11-11 3:32PM EST20.0022.7024.5524.850.00--0162.50%
DELL221216C000250002022-10-25 2:26PM EST25.0013.0019.5519.800.00-13113.28%
DELL221216C000300002022-11-22 9:30AM EST30.0011.0014.6014.900.00-1094.92%
DELL221216C000325002022-11-23 10:37AM EST32.5012.7312.1012.450.00-3081.45%
DELL221216C000350002022-11-23 1:08PM EST35.009.509.659.950.00-3067.77%
DELL221216C000375002022-11-25 10:39AM EST37.507.527.207.50+0.44+6.21%8055.37%
DELL221216C000400002022-11-25 11:03AM EST40.005.154.905.10+0.25+5.10%5050.20%
DELL221216C000425002022-11-25 12:59PM EST42.502.852.803.00-0.05-1.72%52042.58%
DELL221216C000450002022-11-25 12:40PM EST45.001.391.201.29+0.10+7.75%1,227035.06%
DELL221216C000475002022-11-25 12:43PM EST47.500.410.350.40+0.01+2.50%106032.28%
DELL221216C000500002022-11-25 12:59PM EST50.000.080.070.09-0.03-27.27%981,45931.25%
DELL221216C000525002022-11-25 12:33PM EST52.500.020.010.05-0.01-33.33%3037.11%
DELL221216C000550002022-11-23 12:23PM EST55.000.010.000.160.00-25056.54%
DELL221216C000575002022-11-23 3:21PM EST57.500.020.000.060.00-5055.08%
DELL221216C000600002022-11-14 12:20PM EST60.000.010.000.150.00-1064.65%
DELL221216C000625002022-08-29 9:59AM EST62.500.080.000.130.00-115870.31%
DELL221216C000650002022-11-09 11:09AM EST65.000.040.000.150.00-3078.52%
DELL221216C000675002022-09-12 8:30AM EST67.500.020.000.000.00-41150.00%
DELL221216C000700002022-11-21 3:25PM EST70.000.050.000.150.00-2091.02%
DELL221216C000725002021-09-13 11:42AM EST72.5029.9533.4535.450.00-20221,143.46%
DELL221216C000750002022-10-24 12:21PM EST75.000.010.000.150.00-1629102.34%
DELL221216C000775002021-09-22 9:19AM EST77.5025.6539.4040.400.00-661,490.23%
DELL221216C000800002022-03-03 9:55AM EST80.000.400.000.000.00-303350.00%
DELL221216C000850002022-11-18 2:11PM EST85.000.020.000.050.00-50107.03%
DELL221216C000875002021-08-25 4:33PM EST87.5018.5821.0524.400.00-22777.98%
DELL221216C000900002022-11-21 2:48PM EST90.000.400.000.150.00-10131.25%
DELL221216C000925002021-10-04 1:13PM EST92.5020.150.000.000.00-6050.00%
DELL221216C000950002021-10-20 12:53PM EST95.0023.800.000.000.00-1050.00%
DELL221216C000975002021-10-04 1:31PM EST97.5017.250.000.000.00-9050.00%
DELL221216C001000002021-10-25 12:20PM EST100.0021.290.000.000.00-1050.00%
DELL221216C001050002021-10-26 10:51AM EST105.0017.980.000.000.00-1050.00%
DELL221216C001100002021-10-25 12:47PM EST110.0015.830.000.000.00-1050.00%
DELL221216C001150002021-10-25 12:17PM EST115.0013.500.000.000.00-2050.00%
DELL221216C001200002021-10-29 11:13AM EST120.009.750.000.000.00-1050.00%
DELL221216C001250002021-11-01 2:23PM EST125.007.800.000.000.00-11050.00%
DELL221216C001300002021-10-27 8:33AM EST130.006.100.000.000.00-1050.00%
DELL221216C001350002021-08-25 4:33PM EST135.004.302.984.000.00--1386.04%
DELL221216C001400002021-08-31 1:52PM EST140.001.640.833.100.00-820338.09%
DELL221216C001450002021-10-25 8:37AM EST145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 11:04AM EST150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 1:46PM EST155.001.101.331.930.00-6582342.38%
DELL221216C001600002021-10-21 10:45AM EST160.001.660.000.000.00--050.00%
認沽盤範圍2022年12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
DELL221216P000200002022-10-25 12:03PM EST20.000.090.001.830.00-21272.46%
DELL221216P000225002022-11-21 3:14PM EST22.500.030.000.030.00-320115.63%
DELL221216P000250002022-11-23 9:30AM EST25.000.020.000.020.00-2093.75%
DELL221216P000275002022-11-25 12:04PM EST27.500.010.000.02-0.01-50.00%32079.69%
DELL221216P000300002022-11-25 10:19AM EST30.000.040.010.02+0.03+300.00%3070.31%
DELL221216P000325002022-11-25 12:54PM EST32.500.030.020.03-0.02-40.00%33060.94%
DELL221216P000350002022-11-25 12:27PM EST35.000.050.030.050.00-262,50651.95%
DELL221216P000375002022-11-25 12:40PM EST37.500.090.080.10-0.03-25.00%409046.09%
DELL221216P000400002022-11-25 12:18PM EST40.000.210.210.25-0.07-25.00%42040.72%
DELL221216P000425002022-11-25 12:34PM EST42.500.530.560.66-0.16-23.19%83036.62%
DELL221216P000450002022-11-25 12:48PM EST45.001.471.451.55-0.10-6.37%1,092032.42%
DELL221216P000475002022-11-23 2:46PM EST47.503.243.053.200.00-8535229.93%
DELL221216P000500002022-11-25 9:48AM EST50.005.555.205.55+0.75+15.62%54836.91%
DELL221216P000525002022-10-19 2:31PM EST52.5017.8010.4010.650.00-1062127.64%
DELL221216P000550002022-10-28 2:57PM EST55.0015.7010.2010.550.00-1158.01%
DELL221216P000575002022-08-31 9:47AM EST57.5018.5122.8523.100.00-172339.94%
DELL221216P000600002022-10-17 9:40AM EST60.0026.0018.9019.150.00-10195.70%
DELL221216P000625002022-01-18 12:10AM EST62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 8:33AM EST65.0014.800.000.000.00-2110.00%
DELL221216P000675002021-10-26 8:52AM EST67.501.660.000.000.00-1100.00%
DELL221216P000700002022-11-22 10:53AM EST70.0027.2025.1525.550.00-30105.08%
DELL221216P000725002021-08-25 4:33PM EST72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 12:52PM EST75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 11:01AM EST77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 10:36AM EST80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 11:16AM EST82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 9:58AM EST85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 4:33PM EST87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 9:52AM EST90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 11:32AM EST92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 2:05PM EST95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 10:47AM EST97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 12:20PM EST100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 4:33PM EST105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 9:05AM EST110.0015.500.000.000.00-200.00%