$95.67
3.223.48%
가까이에: -
$95.50
-0.17-0.18%
시간외: 7:53 PM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Dell Technologies의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Dell Technologies에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price20.1Mar 07, 2025
Change
00%
Bid24.35
Ask26.15
volume0
Intrest89
Strike
70
70
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest11
Last Price-
Change
-
Bid20.35
Ask21.15
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest906
Last Price17.35Mar 06, 2025
Change
00%
Bid18.6
Ask20
volume0
Intrest11
Strike
76
76
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest4
Last Price17.9Mar 05, 2025
Change
00%
Bid18.45
Ask19.1
volume0
Intrest1
Strike
77
77
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest186
Last Price18.3Mar 14, 2025
Change
761.95%
Bid16.5
Ask17.9
volume3
Intrest60
Strike
78
78
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price-
Change
-
Bid15.5
Ask17
volume0
Intrest0
Strike
79
79
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest382
Last Price15.25Mar 14, 2025
Change
0.533.6%
Bid14.5
Ask16
volume1
Intrest97
Strike
80
80
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume20
Intrest1053
Last Price9.6Mar 11, 2025
Change
00%
Bid13.6
Ask15
volume0
Intrest10
Strike
81
81
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Last Price-
Change
-
Bid12.5
Ask14
volume0
Intrest0
Strike
82
82
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest90
Last Price12.2Mar 14, 2025
Change
0.141.16%
Bid12.4
Ask13
volume1
Intrest2
Strike
83
83
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.61
volume10
Intrest207
Last Price11.2Mar 14, 2025
Change
0.151.36%
Bid10.9
Ask11.95
volume1
Intrest1
Strike
84
84
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest350
Last Price10.45Mar 14, 2025
Change
2.3529.01%
Bid9.8
Ask11
volume72
Intrest91
Strike
85
85
Last Price0.02Mar 14, 2025
Change
0.0360%
Bid-
Ask0.02
volume596
Intrest671
Last Price9.27Mar 12, 2025
Change
00%
Bid8.6
Ask9.95
volume0
Intrest55
Strike
86
86
Last Price0.02Mar 14, 2025
Change
0.0880%
Bid-
Ask0.08
volume1
Intrest738
Last Price8.25Mar 14, 2025
Change
1.6525%
Bid8.05
Ask8.9
volume21
Intrest67
Strike
87
87
Last Price0.02Mar 14, 2025
Change
0.0466.67%
Bid-
Ask0.23
volume65
Intrest361
Last Price6.75Mar 12, 2025
Change
00%
Bid7.45
Ask7.75
volume0
Intrest148
Strike
88
88
Last Price0.01Mar 14, 2025
Change
0.1593.75%
Bid-
Ask0.03
volume113
Intrest478
Last Price7.45Mar 14, 2025
Change
3.1573.26%
Bid5.5
Ask6.95
volume2
Intrest45
Strike
89
89
Last Price0.01Mar 14, 2025
Change
0.2195.45%
Bid-
Ask0.16
volume123
Intrest422
Last Price5.79Mar 14, 2025
Change
3.54157.33%
Bid5
Ask6.35
volume69
Intrest318
Strike
90
90
Last Price0.01Mar 14, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume47
Intrest902
Last Price4.62Mar 14, 2025
Change
2.63132.16%
Bid3.75
Ask5.1
volume58
Intrest153
Strike
91
91
Last Price0.02Mar 14, 2025
Change
0.5696.55%
Bid-
Ask0.23
volume155
Intrest704
Last Price3.83Mar 14, 2025
Change
2.32153.64%
Bid3.2
Ask3.75
volume80
Intrest1755
Strike
92
92
Last Price0.03Mar 14, 2025
Change
0.9797%
Bid-
Ask0.23
volume33
Intrest943
Last Price3.27Mar 14, 2025
Change
2.4275.86%
Bid2.37
Ask2.86
volume178
Intrest715
Strike
93
93
Last Price0.02Mar 14, 2025
Change
1.3598.54%
Bid-
Ask0.01
volume49
Intrest6010
Last Price1.66Mar 14, 2025
Change
1.23286.05%
Bid1.56
Ask2.1
volume178
Intrest1270
Strike
94
94
Last Price0.01Mar 14, 2025
Change
2.0699.52%
Bid-
Ask0.03
volume48
Intrest265
Last Price0.69Mar 14, 2025
Change
0.42155.56%
Bid0.53
Ask1
volume682
Intrest1055
Strike
95
95
Last Price0.01Mar 14, 2025
Change
2.8199.65%
Bid-
Ask0.21
volume196
Intrest1151
Last Price0.04Mar 14, 2025
Change
0.0660%
Bid-
Ask0.08
volume596
Intrest492
Strike
96
96
Last Price0.19Mar 14, 2025
Change
3.5694.93%
Bid0.2
Ask0.41
volume203
Intrest177
Last Price0.01Mar 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume974
Intrest1415
Strike
97
97
Last Price1.31Mar 14, 2025
Change
3.4872.65%
Bid1.14
Ask1.66
volume74
Intrest188
Last Price0.01Mar 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume712
Intrest1080
Strike
98
98
Last Price1.87Mar 14, 2025
Change
3.6866.31%
Bid1.93
Ask2.71
volume28
Intrest428
Last Price0.02Mar 14, 2025
Change
0.0250%
Bid-
Ask0.01
volume1448
Intrest619
Strike
99
99
Last Price7.06Mar 13, 2025
Change
00%
Bid2.93
Ask3.9
volume0
Intrest30
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.04
volume429
Intrest1440
Strike
100
100
Last Price2.88Mar 14, 2025
Change
4.9463.17%
Bid4.05
Ask4.55
volume1
Intrest24
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume42
Intrest462
Strike
101
101
Last Price4.6Mar 14, 2025
Change
4.2247.85%
Bid4.75
Ask6
volume14
Intrest21
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest565
Strike
102
102
Last Price6.41Mar 14, 2025
Change
3.1933.23%
Bid5.6
Ask6.9
volume3
Intrest85
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest281
Strike
103
103
Last Price11.13Mar 13, 2025
Change
00%
Bid7.1
Ask8.45
volume0
Intrest3
Last Price0.03Mar 14, 2025
Change
0.02200%
Bid-
Ask0.01
volume45
Intrest173
Strike
104
104
Last Price7.86Mar 14, 2025
Change
4.2735.2%
Bid7.3
Ask8.9
volume4
Intrest13
Last Price0.02Mar 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume19
Intrest329
Strike
105
105
Last Price9.75Mar 14, 2025
Change
2.7822.19%
Bid9.1
Ask10
volume1
Intrest252
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest153
Strike
106
106
Last Price13.25Mar 11, 2025
Change
00%
Bid10
Ask11.5
volume0
Intrest1
Last Price0.04Mar 14, 2025
Change
0.0120%
Bid-
Ask0.24
volume3
Intrest198
Strike
107
107
Last Price11.95Mar 12, 2025
Change
00%
Bid11.1
Ask11.75
volume0
Intrest6
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest123
Strike
108
108
Last Price16.85Mar 10, 2025
Change
00%
Bid12.05
Ask12.65
volume0
Intrest4
Last Price0.03Mar 14, 2025
Change
0.02200%
Bid-
Ask0.43
volume1
Intrest133
Strike
109
109
Last Price16.35Mar 11, 2025
Change
00%
Bid12.95
Ask14.15
volume0
Intrest0
Last Price0.03Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest837
Strike
110
110
Last Price13.5Mar 14, 2025
Change
2.415.09%
Bid14.05
Ask14.55
volume2
Intrest3
Last Price0.09Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest86
Strike
111
111
Last Price14.76Mar 14, 2025
Change
4.0421.49%
Bid15.05
Ask15.95
volume2
Intrest2
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest178
Strike
112
112
Last Price22.05Mar 10, 2025
Change
00%
Bid16
Ask17.05
volume0
Intrest1
Last Price0.06Mar 14, 2025
Change
0.03100%
Bid-
Ask0.01
volume2
Intrest32
Strike
113
113
Last Price16.65Mar 05, 2025
Change
00%
Bid16.3
Ask17.55
volume0
Intrest0
Last Price0.17Mar 14, 2025
Change
0.12240%
Bid-
Ask0.25
volume2
Intrest118
Strike
114
114
Last Price14.26Feb 28, 2025
Change
00%
Bid17.85
Ask19.15
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest234
Strike
115
115
Last Price18.25Mar 14, 2025
Change
4.620.13%
Bid19.1
Ask20.75
volume2
Intrest2
Last Price0.02Mar 14, 2025
Change
0.0250%
Bid-
Ask0.59
volume7
Intrest81
Strike
116
116
Last Price20.56Mar 06, 2025
Change
00%
Bid20
Ask20.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest104
Strike
117
117
Last Price21.53Mar 03, 2025
Change
00%
Bid21.05
Ask22.3
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
118
118
Last Price22.64Mar 14, 2025
Change
3.0611.91%
Bid22
Ask22.6
volume3
Intrest8
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask1.25
volume1
Intrest101
Strike
119
119
Last Price23.39Mar 03, 2025
Change
00%
Bid23.1
Ask23.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest192
Strike
120
120
Last Price27.55Mar 13, 2025
Change
00%
Bid24
Ask25.4
volume0
Intrest2
Last Price0.01Mar 14, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume1
Intrest86
Strike
121
121
Last Price28.69Mar 13, 2025
Change
00%
Bid24.7
Ask26.7
volume0
Intrest2
Last Price0.01Mar 14, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest38
Strike
122
122
Last Price23.85Mar 03, 2025
Change
00%
Bid25.7
Ask26.8
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest78
Strike
123
123
Last Price28.75Mar 06, 2025
Change
00%
Bid26.7
Ask29.05
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
124
124
Last Price14.7Feb 27, 2025
Change
00%
Bid27.45
Ask29
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.13
volume2
Intrest192
Strike
125
125
Last Price25.72Mar 03, 2025
Change
00%
Bid28.65
Ask29.85
volume0
Intrest0
Last Price0.08Feb 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest31
Strike
126
126
Last Price27.24Mar 03, 2025
Change
00%
Bid29.7
Ask31.7
volume0
Intrest0
Last Price0.03Mar 06, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest41
Strike
127
127
Last Price-
Change
-
Bid30.65
Ask31.8
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest34
Strike
128
128
Last Price24.2Feb 28, 2025
Change
00%
Bid31.4
Ask32.9
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest12
Strike
129
129
Last Price18.3Feb 27, 2025
Change
00%
Bid32.6
Ask33.8
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest435
Strike
130
130
Last Price13.85Feb 21, 2025
Change
00%
Bid33.65
Ask34.85
volume0
Intrest0
Last Price0.06Feb 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest20
Strike
131
131
Last Price36.41Mar 04, 2025
Change
00%
Bid34.6
Ask35.85
volume0
Intrest0
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
132
132
Last Price31.3Feb 28, 2025
Change
00%
Bid35.6
Ask37.45
volume0
Intrest0
Last Price0.64Feb 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
133
133
Last Price-
Change
-
Bid36.6
Ask38.55
volume0
Intrest0
Last Price0.07Feb 28, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest3
Strike
134
134
Last Price-
Change
-
Bid37.65
Ask39.7
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest366
Strike
135
135
Last Price41.85Mar 13, 2025
Change
00%
Bid38.7
Ask40.75
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
140
140
Last Price41Mar 03, 2025
Change
00%
Bid43.6
Ask45.75
volume0
Intrest0
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest21
Strike
145
145
Last Price28.1Feb 18, 2025
Change
00%
Bid48.55
Ask49.85
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest134
Strike
150
150
Last Price-
Change
-
Bid53.6
Ask55.7
volume0
Intrest0
Last Price0.23Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest66
Strike
155
155
Last Price40.35Feb 14, 2025
Change
00%
Bid58.5
Ask59.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid63.35
Ask65
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid68.55
Ask70.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved