$108.29
0.440.41%
프리마켓: 6:22 AM 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 Price46.5Apr 21, 2025
Change
00%
Bid71.7
Ask73.7
volume0
Intrest0
Strike
35
35
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1503
Last Price44.42Apr 22, 2025
Change
00%
Bid66.95
Ask69.25
volume0
Intrest3
Strike
40
40
Last Price0.14May 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price-
Change
-
Bid61.65
Ask64.1
volume0
Intrest0
Strike
45
45
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest486
Last Price43.45Apr 24, 2025
Change
00%
Bid57.1
Ask58.85
volume0
Intrest1
Strike
50
50
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest146
Last Price38.07May 01, 2025
Change
00%
Bid52
Ask53.95
volume0
Intrest12
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest324
Last Price35.15May 05, 2025
Change
00%
Bid47.35
Ask48.55
volume0
Intrest41
Strike
60
60
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1104
Last Price24.9Apr 23, 2025
Change
00%
Bid42.3
Ask43.4
volume0
Intrest87
Strike
65
65
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1615
Last Price37.96May 13, 2025
Change
00%
Bid37.2
Ask38.55
volume0
Intrest572
Strike
70
70
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1734
Last Price13.2Apr 22, 2025
Change
00%
Bid35.7
Ask36.4
volume0
Intrest2
Strike
72
72
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest9
Last Price11.65Apr 21, 2025
Change
00%
Bid33.6
Ask36.55
volume0
Intrest3
Strike
73
73
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest69
Last Price-
Change
-
Bid32.65
Ask34.25
volume0
Intrest0
Strike
74
74
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest263
Last Price28.15May 12, 2025
Change
00%
Bid31.7
Ask33.1
volume0
Intrest1422
Strike
75
75
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1900
Last Price8Apr 21, 2025
Change
00%
Bid31.65
Ask32.25
volume0
Intrest1
Strike
76
76
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest27
Last Price17.8Apr 25, 2025
Change
00%
Bid30.65
Ask31.3
volume0
Intrest2
Strike
77
77
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price15.93May 07, 2025
Change
00%
Bid29.6
Ask30.45
volume0
Intrest6
Strike
78
78
Last Price0.23May 12, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest39
Last Price24.57May 12, 2025
Change
00%
Bid27.75
Ask29.3
volume0
Intrest5
Strike
79
79
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest122
Last Price27.95May 13, 2025
Change
00%
Bid26.8
Ask28.25
volume0
Intrest2444
Strike
80
80
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5706
Last Price14.97May 09, 2025
Change
00%
Bid26.65
Ask27.3
volume0
Intrest29
Strike
81
81
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest127
Last Price14.5May 09, 2025
Change
00%
Bid24.7
Ask26.3
volume0
Intrest4
Strike
82
82
Last Price0.03May 12, 2025
Change
00%
Bid0.01
Ask0.59
volume0
Intrest134
Last Price20.14May 12, 2025
Change
00%
Bid23.8
Ask25.25
volume0
Intrest20
Strike
83
83
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest84
Last Price23.65May 13, 2025
Change
00%
Bid23.8
Ask24.2
volume0
Intrest444
Strike
84
84
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest703
Last Price22.25May 13, 2025
Change
00%
Bid22.65
Ask23.15
volume0
Intrest4470
Strike
85
85
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2829
Last Price17.25May 12, 2025
Change
00%
Bid21.75
Ask22.25
volume0
Intrest51
Strike
86
86
Last Price0.03May 13, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest1878
Last Price20.45May 13, 2025
Change
00%
Bid20.75
Ask21.25
volume0
Intrest196
Strike
87
87
Last Price0.11May 13, 2025
Change
00%
Bid0.02
Ask0.18
volume0
Intrest579
Last Price18.88May 13, 2025
Change
00%
Bid19.05
Ask20.3
volume0
Intrest57
Strike
88
88
Last Price0.08May 12, 2025
Change
00%
Bid0.03
Ask0.25
volume0
Intrest698
Last Price17.88May 13, 2025
Change
00%
Bid18.65
Ask19.15
volume0
Intrest173
Strike
89
89
Last Price0.05May 13, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest1578
Last Price18.43May 13, 2025
Change
00%
Bid17.45
Ask18.25
volume0
Intrest3469
Strike
90
90
Last Price0.06May 13, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest3126
Last Price17May 13, 2025
Change
00%
Bid16.8
Ask17.15
volume0
Intrest424
Strike
91
91
Last Price0.17May 13, 2025
Change
00%
Bid0.03
Ask0.36
volume0
Intrest498
Last Price16.33May 13, 2025
Change
00%
Bid14.85
Ask16.3
volume0
Intrest252
Strike
92
92
Last Price0.06May 13, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest486
Last Price14.4May 13, 2025
Change
00%
Bid14.6
Ask15.25
volume0
Intrest448
Strike
93
93
Last Price0.08May 13, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest369
Last Price13.05May 13, 2025
Change
00%
Bid13.75
Ask14.25
volume0
Intrest360
Strike
94
94
Last Price0.07May 13, 2025
Change
00%
Bid0.01
Ask0.59
volume0
Intrest406
Last Price13.28May 13, 2025
Change
00%
Bid12.85
Ask13.25
volume0
Intrest2728
Strike
95
95
Last Price0.07May 13, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest4383
Last Price12.38May 13, 2025
Change
00%
Bid11.85
Ask12.2
volume0
Intrest804
Strike
96
96
Last Price0.11May 13, 2025
Change
00%
Bid0.06
Ask0.45
volume0
Intrest256
Last Price10.43May 13, 2025
Change
00%
Bid10.35
Ask11.25
volume0
Intrest244
Strike
97
97
Last Price0.11May 13, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest508
Last Price10.13May 13, 2025
Change
00%
Bid9.75
Ask10.35
volume0
Intrest160
Strike
98
98
Last Price0.12May 13, 2025
Change
00%
Bid0.05
Ask0.17
volume0
Intrest564
Last Price9.4May 13, 2025
Change
00%
Bid8.9
Ask9.35
volume0
Intrest318
Strike
99
99
Last Price0.17May 13, 2025
Change
00%
Bid0.06
Ask0.16
volume0
Intrest65
Last Price8.07May 13, 2025
Change
00%
Bid7.95
Ask8.45
volume0
Intrest10290
Strike
100
100
Last Price0.15May 13, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest2570
Last Price7.52May 13, 2025
Change
00%
Bid5.4
Ask7.35
volume0
Intrest365
Strike
101
101
Last Price0.21May 13, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest146
Last Price6.26May 13, 2025
Change
00%
Bid6.1
Ask6.3
volume0
Intrest563
Strike
102
102
Last Price0.27May 13, 2025
Change
00%
Bid0.28
Ask0.33
volume0
Intrest547
Last Price5.32May 13, 2025
Change
00%
Bid5.25
Ask5.4
volume0
Intrest215
Strike
103
103
Last Price0.41May 13, 2025
Change
00%
Bid0.4
Ask0.51
volume0
Intrest245
Last Price4.57May 13, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest233
Strike
104
104
Last Price0.54May 13, 2025
Change
00%
Bid0.58
Ask0.63
volume0
Intrest222
Last Price3.7May 13, 2025
Change
00%
Bid3.7
Ask3.85
volume0
Intrest4577
Strike
105
105
Last Price0.79May 13, 2025
Change
00%
Bid0.83
Ask0.91
volume0
Intrest1443
Last Price3.25May 13, 2025
Change
00%
Bid3
Ask3.2
volume0
Intrest799
Strike
106
106
Last Price1.25May 13, 2025
Change
00%
Bid1.15
Ask1.28
volume0
Intrest79
Last Price2.64May 13, 2025
Change
00%
Bid2.31
Ask2.62
volume0
Intrest874
Strike
107
107
Last Price1.61May 13, 2025
Change
00%
Bid1.55
Ask1.67
volume0
Intrest164
Last Price1.2May 13, 2025
Change
00%
Bid1.14
Ask1.24
volume0
Intrest7078
Strike
110
110
Last Price3.3May 13, 2025
Change
00%
Bid3.2
Ask4.25
volume0
Intrest1373
Last Price0.26May 13, 2025
Change
00%
Bid0.2
Ask0.28
volume0
Intrest5727
Strike
115
115
Last Price7.02May 13, 2025
Change
00%
Bid7.25
Ask7.65
volume0
Intrest70
Last Price0.05May 13, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest3667
Strike
120
120
Last Price12.83May 13, 2025
Change
00%
Bid11.5
Ask12.3
volume0
Intrest14
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1183
Strike
125
125
Last Price31.35Apr 24, 2025
Change
00%
Bid16.8
Ask17.3
volume0
Intrest3
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2275
Strike
130
130
Last Price27.3May 12, 2025
Change
00%
Bid21.95
Ask24.05
volume0
Intrest10
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4455
Strike
135
135
Last Price50.25Apr 22, 2025
Change
00%
Bid26.8
Ask27.9
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4516
Strike
140
140
Last Price68.45Apr 04, 2025
Change
00%
Bid31.9
Ask33.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5420
Strike
145
145
Last Price54.61Mar 07, 2025
Change
00%
Bid36.75
Ask37.4
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest429
Strike
150
150
Last Price29.23Jan 06, 2025
Change
00%
Bid41.8
Ask43.35
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest312
Strike
155
155
Last Price40.55Feb 14, 2025
Change
00%
Bid46.75
Ask47.4
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest252
Strike
160
160
Last Price46.5Jan 23, 2025
Change
00%
Bid51.7
Ask53.35
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1525
Strike
165
165
Last Price51.25Jan 23, 2025
Change
00%
Bid56.75
Ask58.3
volume0
Intrest0
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest81
Strike
170
170
Last Price46.8Dec 09, 2024
Change
00%
Bid61.7
Ask62.4
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest134
Strike
175
175
Last Price-
Change
-
Bid66.65
Ask67.4
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest105
Strike
180
180
Last Price-
Change
-
Bid71.75
Ask73.35
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest35
Strike
185
185
Last Price-
Change
-
Bid76.75
Ask78.4
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest595
Strike
190
190
Last Price97.56Mar 13, 2025
Change
00%
Bid81.75
Ask83.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved