香港股市 已收市

Dell Technologies Inc. (DELL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
124.59+29.93 (+31.62%)
收市:04:01PM EST
124.25 -0.34 (-0.27%)
收市後: 07:59PM EST
價內期權
拍板:90.00
認購期權範圍2024年3月8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
DELL240308C000900002024-03-01 3:31PM EST2024-03-0834.1934.0035.50+26.54+346.93%206314119.14%
DELL240315C000900002024-03-01 3:24PM EST2024-03-1534.2534.4036.20+26.25+328.12%190912112.16%
DELL240322C000900002024-03-01 2:38PM EST2024-03-2233.6033.9035.70+25.51+315.33%3716171.97%
DELL240328C000900002024-03-01 3:36PM EST2024-03-2833.7334.1035.70+25.43+306.39%203267.97%
DELL240405C000900002024-03-01 2:36PM EST2024-04-0533.3033.5036.30+25.80+344.00%222359.72%
DELL240419C000900002024-03-01 3:56PM EST2024-04-1935.0034.7036.10+25.85+282.51%1,1611,72161.82%
DELL240621C000900002024-03-01 3:59PM EST2024-06-2136.6035.6037.10+25.30+223.89%18768850.29%
DELL240719C000900002024-03-01 2:38PM EST2024-07-1936.0037.0037.60+24.40+210.34%15725451.62%
DELL241018C000900002024-03-01 2:52PM EST2024-10-1839.2639.0041.40+27.76+241.39%10453.14%
DELL250117C000900002024-03-01 3:04PM EST2025-01-1740.8040.0042.40+24.20+145.78%5455552.34%
DELL260116C000900002024-03-01 3:28PM EST2026-01-1645.2845.2048.80+22.98+103.05%7917749.37%
認沽盤範圍2024年3月8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
DELL240308P000900002024-03-01 2:47PM EST2024-03-080.030.000.05-2.97-99.00%16422192.97%
DELL240315P000900002024-03-01 2:43PM EST2024-03-150.020.000.10-3.08-99.35%43858871.48%
DELL240322P000900002024-03-01 1:05PM EST2024-03-220.150.000.80-2.75-94.83%111781.05%
DELL240328P000900002024-03-01 10:55AM EST2024-03-280.200.000.85-3.30-94.29%43172.31%
DELL240405P000900002024-03-01 2:09PM EST2024-04-050.230.050.65-3.01-92.90%41861.13%
DELL240419P000900002024-03-01 3:56PM EST2024-04-190.250.200.50-3.70-93.67%5219351.66%
DELL240621P000900002024-03-01 3:52PM EST2024-06-211.151.051.20-4.75-80.51%11923745.17%
DELL240719P000900002024-03-01 11:27AM EST2024-07-191.451.251.85-5.05-77.69%313945.68%
DELL241018P000900002024-03-01 3:23PM EST2024-10-182.902.502.95-5.60-65.88%161741.41%
DELL250117P000900002024-03-01 3:58PM EST2025-01-173.993.804.20-5.49-57.91%846439.98%
DELL260116P000900002024-03-01 1:43PM EST2026-01-167.906.908.20-9.30-54.07%6236.75%