DELL - Dell Technologies Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:45.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609C00045000 | 2023-06-05 2:11PM EDT | 2023-06-09 | 0.92 | 0.95 | 1.00 | -1.43 | -60.85% | 20 | 200 | 38.87% |
| DELL230616C00045000 | 2023-06-05 3:51PM EDT | 2023-06-16 | 1.25 | 1.25 | 1.35 | -1.40 | -52.83% | 35 | 1,297 | 34.91% |
| DELL230623C00045000 | 2023-06-05 12:50PM EDT | 2023-06-23 | 2.02 | 1.45 | 2.25 | -0.88 | -30.34% | 3 | 17 | 49.95% |
| DELL230630C00045000 | 2023-06-05 3:53PM EDT | 2023-06-30 | 1.79 | 1.70 | 1.95 | -1.31 | -42.26% | 12 | 50 | 35.99% |
| DELL230707C00045000 | 2023-06-05 2:55PM EDT | 2023-07-07 | 1.92 | 1.85 | 2.15 | -0.94 | -32.87% | 7 | 29 | 35.57% |
| DELL230721C00045000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 2.18 | 2.10 | 2.50 | -1.32 | -37.71% | 114 | 6,132 | 35.16% |
| DELL231020C00045000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 4.00 | 3.90 | 4.10 | -1.39 | -25.79% | 16 | 369 | 34.92% |
| DELL240119C00045000 | 2023-06-05 2:07PM EDT | 2024-01-19 | 5.43 | 5.00 | 5.30 | -1.17 | -17.73% | 1 | 1,077 | 35.56% |
| DELL240621C00045000 | 2023-06-02 12:17PM EDT | 2024-06-21 | 7.70 | 6.50 | 6.80 | 0.00 | - | 3 | 429 | 35.70% |
| DELL250117C00045000 | 2023-06-05 9:36AM EDT | 2025-01-17 | 8.69 | 5.70 | 8.20 | -0.50 | -5.44% | 6 | 216 | 34.89% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609P00045000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 610 | 2,122 | 35.06% |
| DELL230616P00045000 | 2023-06-05 3:21PM EDT | 2023-06-16 | 0.70 | 0.70 | 0.80 | +0.30 | +75.00% | 32 | 714 | 32.62% |
| DELL230623P00045000 | 2023-06-05 9:34AM EDT | 2023-06-23 | 0.80 | 0.85 | 1.05 | +0.19 | +31.15% | 6 | 104 | 31.84% |
| DELL230630P00045000 | 2023-06-02 12:58PM EDT | 2023-06-30 | 0.71 | 0.50 | 1.25 | 0.00 | - | 18 | 47 | 31.30% |
| DELL230707P00045000 | 2023-06-05 2:48PM EDT | 2023-07-07 | 1.25 | 1.15 | 1.40 | +0.15 | +13.64% | 10 | 57 | 30.49% |
| DELL230714P00045000 | 2023-06-01 2:01PM EDT | 2023-07-14 | 2.04 | 1.35 | 1.65 | 0.00 | - | - | 1 | 31.89% |
| DELL230721P00045000 | 2023-06-05 3:16PM EDT | 2023-07-21 | 1.55 | 1.50 | 1.60 | +0.45 | +40.91% | 382 | 521 | 28.57% |
| DELL231020P00045000 | 2023-06-01 3:49PM EDT | 2023-10-20 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 194 | 31.12% |
| DELL240119P00045000 | 2023-06-02 10:03AM EDT | 2024-01-19 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 738 | 31.19% |
| DELL240621P00045000 | 2023-05-31 10:43AM EDT | 2024-06-21 | 5.20 | 5.10 | 5.40 | 0.00 | - | 17 | 69 | 30.66% |
| DELL250117P00045000 | 2023-06-05 11:14AM EDT | 2025-01-17 | 6.20 | 4.00 | 6.60 | +0.39 | +6.71% | 2 | 133 | 29.94% |
