Dell Technologies Inc. (DELL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:95.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 48.30 | 52.60 | 0.00 | - | - | 1 | 50.00% |
| DELL240531C00095000 | 2024-05-16 12:12PM EDT | 2024-05-31 | 51.30 | 48.40 | 52.70 | 0.00 | - | 1 | 11 | 105.27% |
| DELL240621C00095000 | 2024-05-20 10:18AM EDT | 2024-06-21 | 54.67 | 50.60 | 51.30 | +0.17 | +0.31% | 5 | 912 | 82.23% |
| DELL240719C00095000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 55.50 | 49.60 | 53.40 | 0.00 | - | 2 | 134 | 70.70% |
| DELL240816C00095000 | 2024-05-14 11:23AM EDT | 2024-08-16 | 40.00 | 49.60 | 53.80 | 0.00 | - | 4 | 9 | 60.99% |
| DELL241018C00095000 | 2024-05-17 1:38PM EDT | 2024-10-18 | 55.04 | 51.30 | 55.10 | 0.00 | - | 3 | 35 | 57.87% |
| DELL250117C00095000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 57.20 | 55.30 | 55.80 | 0.00 | - | 1 | 259 | 56.38% |
| DELL250620C00095000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 59.60 | 58.20 | 61.30 | +24.10 | +67.89% | 13 | 1 | 56.52% |
| DELL260116C00095000 | 2024-05-17 12:21PM EDT | 2026-01-16 | 65.40 | 61.60 | 65.10 | 0.00 | - | 1 | 545 | 53.53% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00095000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 948 | 138.28% |
| DELL240531P00095000 | 2024-05-20 11:49AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.25 | -0.01 | -16.67% | 2 | 817 | 142.48% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.60 | 0.05 | 0.35 | 0.00 | - | 5 | 4 | 92.58% |
| DELL240614P00095000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 0.60 | 0.05 | 0.65 | 0.00 | - | - | 3 | 86.77% |
| DELL240621P00095000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 9 | 1,167 | 70.22% |
| DELL240719P00095000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 1 | 491 | 55.18% |
| DELL240816P00095000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 0.50 | 0.20 | 0.75 | 0.00 | - | 3 | 113 | 54.35% |
| DELL241018P00095000 | 2024-05-20 11:05AM EDT | 2024-10-18 | 1.20 | 1.10 | 1.70 | -0.17 | -12.41% | 10 | 98 | 50.49% |
| DELL250117P00095000 | 2024-05-17 11:56AM EDT | 2025-01-17 | 2.61 | 2.50 | 2.70 | 0.00 | - | 1 | 1,189 | 45.53% |
| DELL250620P00095000 | 2024-05-20 2:30PM EDT | 2025-06-20 | 4.60 | 4.60 | 5.00 | -1.70 | -26.98% | 69 | 626 | 43.82% |
| DELL260116P00095000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 8.76 | 7.20 | 7.80 | 0.00 | - | 100 | 131 | 42.31% |
