香港股市 將在 31 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
38.55+1.33 (+3.57%)
收市價: 04:00PM EDT
38.75 +0.20 (+0.52%)
收市後: 07:59PM EDT
價內期權
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
DELL230324C000340002023-02-27 11:55AM EDT34.004.654.004.90-2.65-36.30%11116.80%
DELL230324C000350002023-03-07 3:34PM EDT35.003.533.403.800.00--057.42%
DELL230324C000360002023-03-15 10:51AM EDT36.001.992.392.860.00--4175.00%
DELL230324C000370002023-03-17 3:53PM EDT37.001.881.621.94+0.83+79.05%29761.91%
DELL230324C000375002023-03-20 11:24AM EDT37.501.451.291.40+0.72+98.63%129548.05%
DELL230324C000380002023-03-20 2:55PM EDT38.000.830.941.02+0.35+72.92%347444.53%
DELL230324C000385002023-03-20 3:42PM EDT38.500.610.640.71+0.33+117.86%3612742.58%
DELL230324C000390002023-03-20 3:59PM EDT39.000.420.400.49+0.09+27.27%6915342.77%
DELL230324C000395002023-03-20 3:43PM EDT39.500.230.220.30-0.01-4.17%21641.21%
DELL230324C000400002023-03-20 3:56PM EDT40.000.100.100.17+0.01+11.11%25910939.94%
DELL230324C000405002023-03-20 3:23PM EDT40.500.080.040.12-0.06-42.86%121542.58%
DELL230324C000410002023-03-20 10:55AM EDT41.000.090.020.07+0.05+125.00%817542.97%
DELL230324C000415002023-03-20 3:32PM EDT41.500.020.010.06-0.03-60.00%201847.27%
DELL230324C000420002023-03-20 11:40AM EDT42.000.050.000.03+0.04+400.00%24546.09%
DELL230324C000425002023-03-20 2:37PM EDT42.500.090.000.01+0.05+125.00%82142.97%
DELL230324C000430002023-03-07 11:04AM EDT43.000.070.000.310.00-14980.08%
DELL230324C000435002023-03-17 10:53AM EDT43.500.010.000.310.00-8886.33%
DELL230324C000440002023-03-08 11:46AM EDT44.000.020.000.310.00-102792.19%
DELL230324C000450002023-03-09 2:35PM EDT45.000.030.000.310.00-16103.52%
DELL230324C000460002023-03-08 10:30AM EDT46.000.040.000.310.00-175114.06%
DELL230324C000470002023-03-08 11:21AM EDT47.000.010.000.340.00-33127.15%
DELL230324C000490002023-03-06 10:59AM EDT49.000.010.000.450.00-13156.25%
DELL230324C000520002023-02-28 2:51PM EDT52.000.060.000.030.00--15118.75%
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
DELL230324P000290002023-03-10 12:27PM EDT29.000.010.000.500.00--20194.53%
DELL230324P000300002023-03-10 3:33PM EDT30.000.040.000.500.00--37176.17%
DELL230324P000310002023-03-20 9:58AM EDT31.000.010.000.44-0.02-66.67%208152.73%
DELL230324P000320002023-03-20 10:15AM EDT32.000.020.000.03-0.12-85.71%25181.25%
DELL230324P000330002023-03-20 10:15AM EDT33.000.020.010.30-0.52-96.30%101107.81%
DELL230324P000340002023-03-17 3:59PM EDT34.000.050.010.05-0.08-61.54%1024364.84%
DELL230324P000350002023-03-20 2:45PM EDT35.000.050.030.07-0.17-77.27%33157.42%
DELL230324P000360002023-03-20 3:27PM EDT36.000.140.080.13-0.31-68.89%456552.54%
DELL230324P000370002023-03-20 12:09PM EDT37.000.240.180.25-0.35-59.32%257050.49%
DELL230324P000375002023-03-20 3:58PM EDT37.500.350.280.36-0.69-66.35%212548.83%
DELL230324P000380002023-03-20 3:37PM EDT38.000.550.400.50-0.83-60.14%6702846.48%
DELL230324P000385002023-03-20 2:20PM EDT38.500.820.590.71-0.91-52.60%251145.70%
DELL230324P000390002023-03-20 3:51PM EDT39.000.830.850.98-1.62-66.12%22245.31%
DELL230324P000395002023-03-16 9:34AM EDT39.502.580.901.730.00--1173.34%
DELL230324P000400002023-03-17 12:16PM EDT40.002.781.541.760.00-2011051.47%
DELL230324P000420002023-02-15 4:17PM EDT42.001.553.206.350.00--0161.33%
DELL230324P000430002023-03-07 11:45AM EDT43.003.983.755.200.00-2054.69%
DELL230324P000440002023-03-02 10:45AM EDT44.004.364.806.150.00--164.06%
DELL230324P000460002023-02-28 10:53AM EDT46.005.607.008.450.00-21131.84%