香港股市 將在 5 小時 29 分鐘 開市

Dell Technologies Inc. (DELL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
34.70-0.82 (-2.31%)
收市價: 03:56PM EDT
價內期權
認購期權範圍2022年10月21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
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10414.75%
DELL221021C000275002022-09-22 3:02PM EDT27.509.107.457.650.00--173.54%
DELL221021C000300002022-09-23 12:29PM EDT30.005.125.055.250.00-11157.32%
DELL221021C000325002022-09-23 2:24PM EDT32.503.252.953.100.00-14250.05%
DELL221021C000350002022-09-26 3:30PM EDT35.001.391.351.41-0.41-22.78%13624141.94%
DELL221021C000375002022-09-26 3:36PM EDT37.500.510.460.52-0.11-17.74%2301,18939.84%
DELL221021C000400002022-09-26 3:19PM EDT40.000.140.130.15-0.07-33.33%1152,63138.77%
DELL221021C000425002022-09-26 2:46PM EDT42.500.050.040.06-0.04-44.44%641,46141.99%
DELL221021C000450002022-09-26 1:22PM EDT45.000.010.010.03-0.03-75.00%402,42346.09%
DELL221021C000475002022-09-26 2:46PM EDT47.500.020.000.030.00-13,30853.91%
DELL221021C000500002022-09-26 11:53AM EDT50.000.010.000.01-0.02-66.67%61,40550.00%
DELL221021C000525002022-09-23 1:48PM EDT52.500.010.000.030.00-12,91662.50%
DELL221021C000550002022-09-21 2:45PM EDT55.000.030.000.020.00-11,36265.63%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.030.00-21,53174.22%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.030.00-11,31279.69%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010884.38%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519116.02%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-35126.76%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.010.03-0.04-80.00%114101.56%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.240.00-110137.50%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3169.34%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3165.43%
認沽盤範圍2022年10月21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
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.110.00-611982.03%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.060.070.00-1466.41%
DELL221021P000275002022-09-26 2:46PM EDT27.500.130.130.14+0.01+8.33%173557.62%
DELL221021P000300002022-09-26 2:49PM EDT30.000.310.300.33+0.01+3.33%30616750.78%
DELL221021P000325002022-09-26 3:30PM EDT32.500.760.730.78+0.11+16.92%24251346.24%
DELL221021P000350002022-09-26 3:39PM EDT35.001.741.691.74+0.24+16.00%2162,84642.77%
DELL221021P000375002022-09-26 1:50PM EDT37.503.393.253.40+0.42+14.14%71,69242.48%
DELL221021P000400002022-09-26 2:40PM EDT40.005.565.455.65+0.62+12.55%161,75349.32%
DELL221021P000425002022-09-26 1:41PM EDT42.508.007.858.05+0.20+2.56%23,07650.59%
DELL221021P000450002022-09-26 12:33PM EDT45.0010.4210.2510.45+0.42+4.20%51,19460.94%
DELL221021P000475002022-09-26 11:13AM EDT47.5012.4512.8013.00+1.38+12.47%21,09165.23%
DELL221021P000500002022-09-23 11:38AM EDT50.0014.6515.1015.500.00-149683.89%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.9017.7518.000.00-241377.73%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-05-23 10:30AM EDT62.5021.7013.2514.400.00-110.00%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%