$144.21
5.293.81%
가까이에: -
$145.45
1.240.86%
시간외: 7:59 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 Price61.44Oct 21, 2024
Change
00%
Bid77.2
Ask81
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price-
Change
-
Bid72.15
Ask76.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.2
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.77
volume0
Intrest10
Last Price63.42Nov 22, 2024
Change
11.5222.2%
Bid63.15
Ask65.2
volume22
Intrest22
Strike
80
80
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest6
Last Price-
Change
-
Bid57.15
Ask60.55
volume0
Intrest0
Strike
85
85
Last Price0.37Oct 07, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid52.15
Ask54.7
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest214
Last Price47.61Nov 22, 2024
Change
3.949.02%
Bid47.85
Ask50.5
volume1
Intrest10
Strike
95
95
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1314
Last Price42.88Nov 22, 2024
Change
6.8719.08%
Bid43.35
Ask45.35
volume3
Intrest15
Strike
100
100
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest266
Last Price20.2Oct 28, 2024
Change
00%
Bid40.15
Ask43.35
volume0
Intrest0
Strike
102
102
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid39.8
Ask42.4
volume0
Intrest0
Strike
103
103
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask1.43
volume0
Intrest20
Last Price29.51Nov 19, 2024
Change
00%
Bid38.4
Ask40.55
volume0
Intrest1
Strike
104
104
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price32.87Nov 13, 2024
Change
00%
Bid37.3
Ask40.5
volume0
Intrest1
Strike
105
105
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Last Price22.35Oct 30, 2024
Change
00%
Bid36.45
Ask39.1
volume0
Intrest1
Strike
106
106
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price30.49Nov 12, 2024
Change
00%
Bid36.2
Ask38.15
volume0
Intrest6
Strike
107
107
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest31
Last Price29Nov 06, 2024
Change
00%
Bid35.3
Ask36.75
volume0
Intrest1
Strike
108
108
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest178
Last Price30.07Nov 21, 2024
Change
00%
Bid33.65
Ask36.6
volume0
Intrest2
Strike
109
109
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest19
Last Price33.29Nov 22, 2024
Change
7.0927.06%
Bid32.75
Ask34.85
volume14
Intrest18
Strike
110
110
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid-
Ask0.11
volume2
Intrest123
Last Price19.9Nov 01, 2024
Change
00%
Bid32.2
Ask34.3
volume0
Intrest3
Strike
111
111
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest19
Last Price24.1Nov 12, 2024
Change
00%
Bid31.5
Ask33
volume0
Intrest13
Strike
112
112
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest270
Last Price29.57Nov 22, 2024
Change
9.2745.67%
Bid29.25
Ask32.25
volume1
Intrest7
Strike
113
113
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest66
Last Price23.27Nov 21, 2024
Change
00%
Bid29
Ask30.6
volume0
Intrest45
Strike
114
114
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest61
Last Price21.14Nov 19, 2024
Change
00%
Bid27.9
Ask30.4
volume0
Intrest36
Strike
115
115
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest400
Last Price21.97Nov 18, 2024
Change
00%
Bid27.3
Ask28.8
volume0
Intrest1
Strike
116
116
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest59
Last Price20.2Nov 18, 2024
Change
00%
Bid25.7
Ask28.25
volume0
Intrest25
Strike
117
117
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest93
Last Price21.3Nov 21, 2024
Change
00%
Bid24.9
Ask26.55
volume0
Intrest41
Strike
118
118
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.39
volume5
Intrest128
Last Price24.74Nov 22, 2024
Change
8.7454.62%
Bid24.7
Ask25.5
volume1
Intrest18
Strike
119
119
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest177
Last Price23.65Nov 22, 2024
Change
3.7418.78%
Bid22.95
Ask24.7
volume38
Intrest349
Strike
120
120
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest332
Last Price22.55Nov 22, 2024
Change
6.5540.94%
Bid22.6
Ask24.15
volume1
Intrest41
Strike
121
121
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest218
Last Price21.71Nov 22, 2024
Change
7.4151.82%
Bid21.5
Ask22.9
volume7
Intrest449
Strike
122
122
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest2290
Last Price20.79Nov 22, 2024
Change
4.8430.34%
Bid19.9
Ask22.5
volume22
Intrest92
Strike
123
123
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest832
Last Price20.05Nov 22, 2024
Change
5.436.86%
Bid18.25
Ask21.9
volume2
Intrest65
Strike
124
124
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.05
volume16
Intrest414
Last Price19.47Nov 22, 2024
Change
5.0234.74%
Bid18.15
Ask20.25
volume32
Intrest111
Strike
125
125
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume23
Intrest997
Last Price17.76Nov 22, 2024
Change
8.2686.95%
Bid17.75
Ask19.1
volume26
Intrest2338
Strike
126
126
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.51
volume24
Intrest1112
Last Price16.5Nov 22, 2024
Change
4.841.03%
Bid16.8
Ask18.05
volume150
Intrest257
Strike
127
127
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume74
Intrest671
Last Price15.85Nov 22, 2024
Change
4.0834.66%
Bid15.1
Ask17.25
volume30
Intrest253
Strike
128
128
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.23
volume32
Intrest941
Last Price15.07Nov 22, 2024
Change
4.5342.98%
Bid14.55
Ask15.5
volume7
Intrest113
Strike
129
129
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1050
Intrest1431
Last Price13.65Nov 22, 2024
Change
4.6852.17%
Bid13
Ask14.8
volume85
Intrest559
Strike
130
130
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume122
Intrest1926
Last Price13.2Nov 22, 2024
Change
4.857.14%
Bid12
Ask14.4
volume173
Intrest568
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume49
Intrest659
Last Price11.5Nov 22, 2024
Change
4.4964.05%
Bid11.1
Ask13.05
volume74
Intrest281
Strike
132
132
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.14
volume59
Intrest770
Last Price10.48Nov 22, 2024
Change
3.4849.71%
Bid10.05
Ask11.9
volume83
Intrest358
Strike
133
133
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.01
volume91
Intrest451
Last Price9.55Nov 22, 2024
Change
4.4587.25%
Bid9.5
Ask11.1
volume116
Intrest426
Strike
134
134
Last Price0.02Nov 22, 2024
Change
0.1184.62%
Bid-
Ask0.01
volume45
Intrest335
Last Price8.47Nov 22, 2024
Change
4.37106.59%
Bid7.95
Ask9.55
volume380
Intrest1026
Strike
135
135
Last Price0.03Nov 22, 2024
Change
0.2589.29%
Bid-
Ask0.01
volume710
Intrest1956
Last Price8.28Nov 22, 2024
Change
4.58123.78%
Bid7.9
Ask9.25
volume217
Intrest530
Strike
136
136
Last Price0.01Nov 22, 2024
Change
0.4197.62%
Bid-
Ask0.23
volume40
Intrest385
Last Price7.23Nov 22, 2024
Change
4.63178.08%
Bid6.05
Ask8.1
volume536
Intrest1075
Strike
137
137
Last Price0.01Nov 22, 2024
Change
0.7198.61%
Bid-
Ask0.01
volume66
Intrest3220
Last Price6Nov 22, 2024
Change
4.16226.09%
Bid6.05
Ask6.75
volume597
Intrest1064
Strike
138
138
Last Price0.01Nov 22, 2024
Change
1.1699.15%
Bid-
Ask0.01
volume81
Intrest167
Last Price4.5Nov 22, 2024
Change
3.02204.05%
Bid3.9
Ask5.95
volume350
Intrest676
Strike
139
139
Last Price0.02Nov 22, 2024
Change
1.4398.62%
Bid-
Ask0.23
volume91
Intrest136
Last Price4.36Nov 22, 2024
Change
3.33323.3%
Bid2.82
Ask4.8
volume1844
Intrest3348
Strike
140
140
Last Price0.01Nov 22, 2024
Change
2.2999.57%
Bid-
Ask0.04
volume405
Intrest98
Last Price2.96Nov 22, 2024
Change
2.3348.48%
Bid2.81
Ask3.65
volume633
Intrest766
Strike
141
141
Last Price0.01Nov 22, 2024
Change
2.3699.58%
Bid-
Ask0.03
volume69
Intrest25
Last Price2.4Nov 22, 2024
Change
1.95433.33%
Bid1.88
Ask2.4
volume1428
Intrest1187
Strike
142
142
Last Price0.01Nov 22, 2024
Change
3.2499.69%
Bid-
Ask0.01
volume776
Intrest56
Last Price0.96Nov 22, 2024
Change
0.66220%
Bid0.92
Ask1.45
volume1344
Intrest709
Strike
143
143
Last Price0.02Nov 22, 2024
Change
4.3399.54%
Bid-
Ask0.03
volume1224
Intrest53
Last Price0.3Nov 22, 2024
Change
0.1487.5%
Bid0.01
Ask0.5
volume2522
Intrest577
Strike
144
144
Last Price0.22Nov 22, 2024
Change
4.6695.49%
Bid0.01
Ask0.19
volume1603
Intrest43
Last Price0.01Nov 22, 2024
Change
0.1392.86%
Bid-
Ask0.02
volume5134
Intrest3057
Strike
145
145
Last Price0.71Nov 22, 2024
Change
5.0287.61%
Bid0.39
Ask1.25
volume16
Intrest27
Last Price0.01Nov 22, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume315
Intrest305
Strike
146
146
Last Price-
Change
-
Bid1.38
Ask2.79
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.01
volume56
Intrest183
Strike
147
147
Last Price13.48Nov 20, 2024
Change
00%
Bid2.26
Ask4.65
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.12
volume54
Intrest235
Strike
148
148
Last Price14.2Nov 20, 2024
Change
00%
Bid2.51
Ask5.85
volume0
Intrest44
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest55
Strike
149
149
Last Price17.58Nov 15, 2024
Change
00%
Bid4.2
Ask6.25
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume599
Intrest1642
Strike
150
150
Last Price6.26Nov 22, 2024
Change
4.7443.09%
Bid4.4
Ask7.2
volume18
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.1
volume14
Intrest338
Strike
152.5
152.5
Last Price-
Change
-
Bid7
Ask10.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume106
Intrest196
Strike
155
155
Last Price11.03Nov 22, 2024
Change
8.2842.88%
Bid9.9
Ask12.3
volume7
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
157.5
157.5
Last Price-
Change
-
Bid12.4
Ask15.15
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.04
volume4
Intrest294
Strike
160
160
Last Price-
Change
-
Bid14.7
Ask17.65
volume0
Intrest0
Last Price0.11Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
162.5
162.5
Last Price-
Change
-
Bid17.2
Ask20.15
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest72
Strike
165
165
Last Price24.95Nov 12, 2024
Change
00%
Bid19.7
Ask22.75
volume0
Intrest2
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest11
Strike
167.5
167.5
Last Price-
Change
-
Bid22.6
Ask25.15
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest243
Strike
170
170
Last Price36.27Oct 30, 2024
Change
00%
Bid24.2
Ask27.75
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid26.7
Ask29.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
175
175
Last Price-
Change
-
Bid29.2
Ask32.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid32
Ask35.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid34
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid36.7
Ask40.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid39.5
Ask42.95
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
190
190
Last Price-
Change
-
Bid44.2
Ask47.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid49.2
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid54.2
Ask57.75
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved