$84.80
1.441.73%
가까이에: -
$85.00
0.200.24%
시간외: Apr 17, 7:58 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 Price46.1Apr 15, 2025
Change
00%
Bid42.8
Ask46.75
volume0
Intrest2
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask41.75
volume0
Intrest0
Strike
45
45
Last Price0.24Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid32.8
Ask36.3
volume0
Intrest0
Strike
50
50
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest207
Last Price-
Change
-
Bid31.15
Ask34.2
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid30.15
Ask33.2
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask32.6
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price19.35Apr 07, 2025
Change
00%
Bid28
Ask31.2
volume0
Intrest12
Strike
55
55
Last Price0.25Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest306
Last Price-
Change
-
Bid27.35
Ask30.1
volume0
Intrest0
Strike
56
56
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price28.7Apr 15, 2025
Change
00%
Bid26.25
Ask29.3
volume0
Intrest7
Strike
57
57
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price-
Change
-
Bid26.15
Ask27.65
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask26.75
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price23.6Apr 09, 2025
Change
00%
Bid24.2
Ask25.2
volume0
Intrest25
Strike
60
60
Last Price0.28Apr 09, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest407
Last Price-
Change
-
Bid23.2
Ask25
volume0
Intrest0
Strike
61
61
Last Price0.04Apr 17, 2025
Change
-
Bid0.01
Ask0.43
volume10
Intrest0
Last Price-
Change
-
Bid22.25
Ask23.1
volume0
Intrest0
Strike
62
62
Last Price0.06Apr 17, 2025
Change
2.2397.38%
Bid0.01
Ask0.07
volume13
Intrest91
Last Price-
Change
-
Bid21.35
Ask23.25
volume0
Intrest0
Strike
63
63
Last Price0.04Apr 17, 2025
Change
0.2184%
Bid0.01
Ask0.06
volume23
Intrest55
Last Price-
Change
-
Bid20.25
Ask21.1
volume0
Intrest0
Strike
64
64
Last Price0.05Apr 17, 2025
Change
1.1595.83%
Bid0.01
Ask0.05
volume306
Intrest5
Last Price14.4Apr 10, 2025
Change
00%
Bid19.3
Ask20.1
volume0
Intrest25
Strike
65
65
Last Price0.08Apr 17, 2025
Change
0.1666.67%
Bid0.02
Ask0.05
volume20
Intrest102
Last Price16.46Apr 11, 2025
Change
00%
Bid18.25
Ask19.3
volume0
Intrest1
Strike
66
66
Last Price0.06Apr 17, 2025
Change
0.1470%
Bid0.03
Ask0.05
volume27
Intrest28
Last Price-
Change
-
Bid17.65
Ask18.65
volume0
Intrest0
Strike
66.5
66.5
Last Price0.14Apr 15, 2025
Change
00%
Bid0.03
Ask0.29
volume0
Intrest22
Last Price8.5Apr 09, 2025
Change
00%
Bid17.15
Ask19.2
volume0
Intrest5
Strike
67
67
Last Price0.07Apr 17, 2025
Change
0.2275.86%
Bid0.06
Ask0.07
volume20
Intrest180
Last Price-
Change
-
Bid16.65
Ask18.65
volume0
Intrest0
Strike
67.5
67.5
Last Price0.2Apr 17, 2025
Change
0.7278.26%
Bid0.03
Ask0.21
volume5
Intrest15
Last Price19Apr 14, 2025
Change
00%
Bid16.25
Ask18.25
volume0
Intrest37
Strike
68
68
Last Price0.09Apr 17, 2025
Change
0.2472.73%
Bid0.04
Ask0.22
volume8
Intrest36
Last Price7.5Apr 09, 2025
Change
00%
Bid15.85
Ask16.75
volume0
Intrest159
Strike
68.5
68.5
Last Price0.22Apr 17, 2025
Change
0.1337.14%
Bid0.04
Ask0.24
volume3
Intrest7
Last Price11.05Apr 10, 2025
Change
00%
Bid15.35
Ask16.75
volume0
Intrest1
Strike
69
69
Last Price0.27Apr 17, 2025
Change
0.1738.64%
Bid0.05
Ask0.18
volume3
Intrest218
Last Price18Apr 14, 2025
Change
00%
Bid14.3
Ask15.3
volume0
Intrest64
Strike
70
70
Last Price0.18Apr 17, 2025
Change
0.2356.1%
Bid0.11
Ask0.18
volume25
Intrest154
Last Price12.65Apr 16, 2025
Change
00%
Bid13.25
Ask14.35
volume0
Intrest14
Strike
71
71
Last Price0.12Apr 17, 2025
Change
0.4277.78%
Bid0.12
Ask0.21
volume68
Intrest142
Last Price13Apr 17, 2025
Change
0.251.89%
Bid12.3
Ask13.3
volume9
Intrest45
Strike
72
72
Last Price0.19Apr 17, 2025
Change
0.5775%
Bid0.18
Ask0.22
volume10
Intrest296
Last Price10.03Apr 16, 2025
Change
00%
Bid11.35
Ask12.2
volume0
Intrest27
Strike
73
73
Last Price0.25Apr 17, 2025
Change
0.6471.91%
Bid0.23
Ask0.26
volume7
Intrest198
Last Price13.04Apr 14, 2025
Change
00%
Bid10.4
Ask11.4
volume0
Intrest28
Strike
74
74
Last Price0.31Apr 17, 2025
Change
0.6969%
Bid0.28
Ask0.33
volume24
Intrest179
Last Price10.02Apr 17, 2025
Change
1.3715.84%
Bid9.55
Ask10.25
volume31
Intrest120
Strike
75
75
Last Price0.42Apr 17, 2025
Change
0.7865%
Bid0.35
Ask0.4
volume68
Intrest617
Last Price9.09Apr 17, 2025
Change
0.666.77%
Bid8.5
Ask9.25
volume17
Intrest15
Strike
76
76
Last Price0.44Apr 17, 2025
Change
0.9568.35%
Bid0.39
Ask0.54
volume25
Intrest129
Last Price8.31Apr 17, 2025
Change
1.0314.15%
Bid7.8
Ask9.2
volume9
Intrest76
Strike
77
77
Last Price0.62Apr 17, 2025
Change
0.9961.49%
Bid0.54
Ask0.61
volume25
Intrest186
Last Price6.25Apr 17, 2025
Change
0.639.16%
Bid7.1
Ask7.4
volume1
Intrest30
Strike
78
78
Last Price0.71Apr 17, 2025
Change
1.2563.78%
Bid0.68
Ask0.75
volume101
Intrest180
Last Price6.34Apr 17, 2025
Change
0.010.16%
Bid5.85
Ask6.55
volume18
Intrest40
Strike
79
79
Last Price0.88Apr 17, 2025
Change
1.5263.33%
Bid0.84
Ask0.98
volume68
Intrest243
Last Price5.45Apr 17, 2025
Change
0.9521.11%
Bid5.05
Ask5.65
volume21
Intrest141
Strike
80
80
Last Price1.08Apr 17, 2025
Change
1.5759.25%
Bid1.03
Ask1.14
volume134
Intrest659
Last Price5.1Apr 17, 2025
Change
1.4539.73%
Bid4.35
Ask4.95
volume6
Intrest311
Strike
81
81
Last Price1.39Apr 17, 2025
Change
1.0643.27%
Bid1.28
Ask1.4
volume63
Intrest131
Last Price4.34Apr 17, 2025
Change
0.6417.3%
Bid3.95
Ask4.15
volume46
Intrest82
Strike
82
82
Last Price1.61Apr 17, 2025
Change
1.7451.94%
Bid1.57
Ask1.72
volume89
Intrest116
Last Price3.51Apr 17, 2025
Change
0.6221.45%
Bid3.3
Ask3.6
volume71
Intrest238
Strike
83
83
Last Price2.03Apr 17, 2025
Change
1.8247.27%
Bid1.88
Ask2.15
volume116
Intrest83
Last Price2.72Apr 17, 2025
Change
0.228.8%
Bid2.66
Ask2.97
volume119
Intrest177
Strike
84
84
Last Price2.4Apr 17, 2025
Change
2.450%
Bid2.3
Ask2.45
volume62
Intrest259
Last Price2.25Apr 17, 2025
Change
0.073.21%
Bid2.21
Ask2.43
volume578
Intrest461
Strike
85
85
Last Price2.88Apr 17, 2025
Change
1.5735.28%
Bid2.77
Ask3.05
volume306
Intrest105
Last Price1.8Apr 17, 2025
Change
0.063.23%
Bid1.76
Ask1.85
volume128
Intrest181
Strike
86
86
Last Price3.32Apr 17, 2025
Change
2.6844.67%
Bid3.3
Ask3.5
volume69
Intrest151
Last Price1.32Apr 17, 2025
Change
0.2415.38%
Bid1.37
Ask1.49
volume135
Intrest273
Strike
87
87
Last Price3.87Apr 17, 2025
Change
1.6329.64%
Bid3.85
Ask4.9
volume9
Intrest58
Last Price1.06Apr 17, 2025
Change
0.077.07%
Bid1.06
Ask1.12
volume201
Intrest216
Strike
88
88
Last Price5.93Apr 17, 2025
Change
1.0214.68%
Bid4.55
Ask4.75
volume2
Intrest52
Last Price0.74Apr 17, 2025
Change
0.1314.94%
Bid0.58
Ask0.85
volume138
Intrest424
Strike
89
89
Last Price5.51Apr 17, 2025
Change
0.112.04%
Bid5.25
Ask5.55
volume10
Intrest56
Last Price0.61Apr 17, 2025
Change
0.068.96%
Bid0.57
Ask0.62
volume387
Intrest496
Strike
90
90
Last Price6.94Apr 17, 2025
Change
1.3616.39%
Bid6.05
Ask6.3
volume69
Intrest1666
Last Price0.41Apr 17, 2025
Change
0.1628.07%
Bid0.41
Ask0.46
volume137
Intrest346
Strike
91
91
Last Price7.33Apr 17, 2025
Change
0.8613.29%
Bid6.9
Ask7.6
volume11
Intrest115
Last Price0.3Apr 17, 2025
Change
0.1126.83%
Bid0.29
Ask0.33
volume54
Intrest357
Strike
92
92
Last Price8.3Apr 17, 2025
Change
1.9919.34%
Bid7.75
Ask8.9
volume11
Intrest92
Last Price0.25Apr 17, 2025
Change
0.0413.79%
Bid0.2
Ask0.25
volume53
Intrest309
Strike
93
93
Last Price11.1Apr 16, 2025
Change
00%
Bid8.4
Ask9.25
volume0
Intrest84
Last Price0.14Apr 17, 2025
Change
0.1144%
Bid0.14
Ask0.22
volume4
Intrest90
Strike
94
94
Last Price9.62Apr 17, 2025
Change
0.171.8%
Bid9.35
Ask10.2
volume10
Intrest74
Last Price0.12Apr 17, 2025
Change
0.0633.33%
Bid0.1
Ask0.12
volume50
Intrest599
Strike
95
95
Last Price10.3Apr 17, 2025
Change
2.3518.58%
Bid10.2
Ask11.1
volume14
Intrest71
Last Price0.07Apr 17, 2025
Change
0.158.82%
Bid0.07
Ask0.1
volume9
Intrest214
Strike
96
96
Last Price11.05Apr 15, 2025
Change
00%
Bid11.3
Ask12.05
volume0
Intrest48
Last Price0.08Apr 17, 2025
Change
0.0111.11%
Bid0.05
Ask0.09
volume12
Intrest110
Strike
97
97
Last Price12.55Apr 14, 2025
Change
00%
Bid12.25
Ask13.25
volume0
Intrest25
Last Price0.18Apr 15, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest108
Strike
98
98
Last Price18.09Apr 11, 2025
Change
00%
Bid13.25
Ask14.1
volume0
Intrest14
Last Price0.34Apr 14, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest59
Strike
99
99
Last Price15.67Apr 17, 2025
Change
5.0324.3%
Bid14.25
Ask15.05
volume1
Intrest12
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.01
Ask0.05
volume24
Intrest331
Strike
100
100
Last Price15.22Apr 17, 2025
Change
0.654.1%
Bid15.3
Ask16
volume8
Intrest236
Last Price0.2Apr 17, 2025
Change
0.0317.65%
Bid-
Ask0.12
volume8
Intrest180
Strike
101
101
Last Price16.55Apr 17, 2025
Change
13.8545.56%
Bid16.2
Ask17.05
volume16
Intrest25
Last Price0.05Apr 17, 2025
Change
0.166.67%
Bid-
Ask0.2
volume2
Intrest123
Strike
102
102
Last Price17.5Apr 17, 2025
Change
4.130.6%
Bid17.25
Ask18.1
volume2
Intrest4
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid0.01
Ask0.11
volume5
Intrest200
Strike
103
103
Last Price19.7Apr 16, 2025
Change
00%
Bid18.25
Ask19.2
volume0
Intrest27
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest47
Strike
104
104
Last Price21.01Apr 17, 2025
Change
3.4119.38%
Bid19.25
Ask20.15
volume1
Intrest5
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest191
Strike
105
105
Last Price20.59Apr 17, 2025
Change
1.416.41%
Bid20.2
Ask21.15
volume4
Intrest25
Last Price0.13Apr 11, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1037
Strike
106
106
Last Price21.26Apr 15, 2025
Change
00%
Bid21.25
Ask22.1
volume0
Intrest17
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume10
Intrest36
Strike
107
107
Last Price21.67Apr 14, 2025
Change
00%
Bid22.25
Ask23.2
volume0
Intrest7
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.55
volume25
Intrest55
Strike
108
108
Last Price24.71Apr 17, 2025
Change
10.6630.14%
Bid23.25
Ask24.1
volume1
Intrest1
Last Price0.17Apr 07, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest219
Strike
109
109
Last Price-
Change
-
Bid24.25
Ask25.1
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume4
Intrest464
Strike
110
110
Last Price26.01Apr 17, 2025
Change
3.8717.48%
Bid24.95
Ask26.55
volume2
Intrest13
Last Price0.14Apr 17, 2025
Change
0.11366.67%
Bid-
Ask0.18
volume1
Intrest172
Strike
115
115
Last Price42.58Apr 09, 2025
Change
00%
Bid29.8
Ask31.25
volume0
Intrest6
Last Price0.33Apr 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest61
Strike
120
120
Last Price35.67Apr 17, 2025
Change
5.7113.8%
Bid34.9
Ask36.55
volume2
Intrest5
Last Price0.09Apr 17, 2025
Change
0.06200%
Bid-
Ask0.28
volume1
Intrest37
Strike
125
125
Last Price52.35Apr 04, 2025
Change
00%
Bid39.85
Ask41.4
volume0
Intrest5
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.12
volume3
Intrest7
Strike
130
130
Last Price46.5Apr 16, 2025
Change
00%
Bid44.95
Ask46.35
volume0
Intrest7
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid50
Ask51.35
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid54.8
Ask56.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved