Dell Technologies Inc. (DELL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231006C00050000 | 2023-09-18 9:47AM EDT | 50.00 | 18.98 | 15.30 | 19.20 | 0.00 | - | 2 | 2 | 125.00% |
| DELL231006C00054000 | 2023-09-01 9:48AM EDT | 54.00 | 13.99 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 304.59% |
| DELL231006C00055000 | 2023-08-31 11:14AM EDT | 55.00 | 3.50 | 13.10 | 15.50 | 0.00 | - | - | 5 | 291.50% |
| DELL231006C00056000 | 2023-09-08 9:42AM EDT | 56.00 | 14.47 | 9.70 | 13.10 | 0.00 | - | 1 | 0 | 125.78% |
| DELL231006C00057000 | 2023-09-05 11:47AM EDT | 57.00 | 12.60 | 9.90 | 10.70 | 0.00 | - | 1 | 8 | 96.09% |
| DELL231006C00058000 | 2023-09-25 11:08AM EDT | 58.00 | 12.25 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 87.50% |
| DELL231006C00059000 | 2023-09-29 3:31PM EDT | 59.00 | 9.92 | 7.90 | 8.70 | 0.00 | - | 1 | 3 | 78.91% |
| DELL231006C00060000 | 2023-09-29 1:46PM EDT | 60.00 | 9.10 | 6.90 | 7.70 | 0.00 | - | 19 | 34 | 70.31% |
| DELL231006C00061000 | 2023-09-29 3:56PM EDT | 61.00 | 7.60 | 6.00 | 6.70 | 0.00 | - | 4 | 6 | 69.92% |
| DELL231006C00062000 | 2023-09-29 1:46PM EDT | 62.00 | 7.25 | 4.30 | 5.80 | 0.00 | - | 7 | 5 | 97.85% |
| DELL231006C00063000 | 2023-10-02 10:37AM EDT | 63.00 | 5.75 | 4.20 | 4.70 | 0.00 | - | 1 | 1 | 60.94% |
| DELL231006C00064000 | 2023-10-03 11:56AM EDT | 64.00 | 3.40 | 3.30 | 3.90 | -2.08 | -37.96% | 1 | 3 | 60.45% |
| DELL231006C00065000 | 2023-10-03 1:23PM EDT | 65.00 | 3.10 | 2.60 | 3.00 | +0.10 | +3.33% | 13 | 42 | 58.79% |
| DELL231006C00066000 | 2023-10-03 3:45PM EDT | 66.00 | 2.05 | 2.00 | 2.20 | -0.55 | -21.15% | 30 | 30 | 57.81% |
| DELL231006C00067000 | 2023-10-03 3:50PM EDT | 67.00 | 1.50 | 1.45 | 1.55 | -0.40 | -21.05% | 55 | 90 | 56.74% |
| DELL231006C00068000 | 2023-10-03 3:49PM EDT | 68.00 | 1.03 | 0.90 | 1.10 | -0.32 | -23.70% | 554 | 923 | 55.08% |
| DELL231006C00069000 | 2023-10-03 3:57PM EDT | 69.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 99 | 686 | 54.88% |
| DELL231006C00070000 | 2023-10-03 3:59PM EDT | 70.00 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 99 | 2,274 | 57.42% |
| DELL231006C00071000 | 2023-10-03 12:51PM EDT | 71.00 | 0.29 | 0.20 | 0.35 | -0.11 | -27.50% | 42 | 1,620 | 57.42% |
| DELL231006C00071500 | 2023-10-03 11:17AM EDT | 71.50 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 27 | 278 | 60.45% |
| DELL231006C00072000 | 2023-10-03 12:24PM EDT | 72.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 9 | 638 | 58.79% |
| DELL231006C00072500 | 2023-10-03 3:10PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 1 | 49 | 60.55% |
| DELL231006C00073000 | 2023-10-02 2:18PM EDT | 73.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 31 | 1,613 | 61.91% |
| DELL231006C00073500 | 2023-10-03 12:34PM EDT | 73.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 9 | 75 | 62.50% |
| DELL231006C00074000 | 2023-10-03 12:41PM EDT | 74.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 372 | 66.41% |
| DELL231006C00075000 | 2023-10-03 2:25PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 2 | 88 | 64.45% |
| DELL231006C00076000 | 2023-09-20 2:24PM EDT | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 71.09% |
| DELL231006C00077000 | 2023-10-02 9:30AM EDT | 77.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 76.95% |
| DELL231006C00078000 | 2023-10-02 12:59PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 82.81% |
| DELL231006C00079000 | 2023-10-02 9:47AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 80.47% |
| DELL231006C00080000 | 2023-10-03 11:54AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 65 | 85.94% |
認沽盤範圍2023年10月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231006P00047000 | 2023-08-31 3:53PM EDT | 47.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | - | 11 | 343.16% |
| DELL231006P00049000 | 2023-09-01 9:37AM EDT | 49.00 | 1.08 | 0.00 | 2.15 | 0.00 | - | 8 | 19 | 312.70% |
| DELL231006P00050000 | 2023-09-11 3:21PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 204.30% |
| DELL231006P00051000 | 2023-09-01 9:33AM EDT | 51.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 283.20% |
| DELL231006P00052000 | 2023-09-13 10:19AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 123.44% |
| DELL231006P00053000 | 2023-08-28 1:22PM EDT | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DELL231006P00055000 | 2023-09-13 1:17PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 149.41% |
| DELL231006P00057000 | 2023-09-01 2:02PM EDT | 57.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 198.24% |
| DELL231006P00059000 | 2023-10-03 11:00AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 7 | 5 | 76.56% |
| DELL231006P00060000 | 2023-10-03 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 122 | 73.44% |
| DELL231006P00061000 | 2023-10-03 3:37PM EDT | 61.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 2 | 317 | 68.56% |
| DELL231006P00062000 | 2023-10-03 10:53AM EDT | 62.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 558 | 575 | 65.43% |
| DELL231006P00063000 | 2023-10-03 1:08PM EDT | 63.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 894 | 64.26% |
| DELL231006P00064000 | 2023-10-03 3:36PM EDT | 64.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 15 | 184 | 61.33% |
| DELL231006P00065000 | 2023-10-03 3:33PM EDT | 65.00 | 0.58 | 0.50 | 0.65 | +0.08 | +16.00% | 85 | 371 | 59.57% |
| DELL231006P00066000 | 2023-10-03 3:50PM EDT | 66.00 | 0.85 | 0.75 | 0.90 | +0.05 | +6.25% | 31 | 91 | 56.25% |
| DELL231006P00067000 | 2023-10-03 3:57PM EDT | 67.00 | 1.35 | 1.15 | 1.30 | +0.20 | +17.39% | 62 | 514 | 55.27% |
| DELL231006P00068000 | 2023-10-03 3:59PM EDT | 68.00 | 1.77 | 1.70 | 1.80 | +0.19 | +12.03% | 74 | 1,151 | 54.59% |
| DELL231006P00069000 | 2023-10-03 3:58PM EDT | 69.00 | 2.42 | 2.30 | 2.50 | +0.27 | +12.56% | 40 | 775 | 54.39% |
| DELL231006P00070000 | 2023-10-03 3:58PM EDT | 70.00 | 3.15 | 3.10 | 3.20 | +0.30 | +10.53% | 1,877 | 1,151 | 54.10% |
| DELL231006P00071000 | 2023-10-03 10:55AM EDT | 71.00 | 4.00 | 3.90 | 4.40 | +1.13 | +39.37% | 3 | 619 | 64.84% |
| DELL231006P00071500 | 2023-10-02 2:12PM EDT | 71.50 | 4.00 | 4.30 | 4.80 | 0.00 | - | 10 | 84 | 63.28% |
| DELL231006P00072000 | 2023-09-25 10:47AM EDT | 72.00 | 2.90 | 4.70 | 5.30 | 0.00 | - | 25 | 456 | 64.26% |
| DELL231006P00072500 | 2023-10-03 11:07AM EDT | 72.50 | 5.40 | 5.10 | 5.80 | +1.84 | +51.69% | 6 | 4 | 64.45% |
| DELL231006P00073000 | 2023-10-02 11:07AM EDT | 73.00 | 4.59 | 5.50 | 6.20 | 0.00 | - | 1 | 5 | 57.42% |
| DELL231006P00075000 | 2023-09-29 11:39AM EDT | 75.00 | 5.98 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 71.88% |
