$119.28
0.340.29%
가까이에: -
$119.18
-0.1-0.08%
시간외: 7:54 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 Price-
Change
-
Bid52.5
Ask56.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price74.7Nov 22, 2024
Change
00%
Bid48.2
Ask50.1
volume0
Intrest1
Strike
70
70
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price-
Change
-
Bid43.05
Ask45.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid37.55
Ask41
volume0
Intrest0
Strike
80
80
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price32.79Dec 23, 2024
Change
00%
Bid32.95
Ask35.5
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price28.9Dec 24, 2024
Change
00%
Bid28.15
Ask30.8
volume0
Intrest10
Strike
90
90
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price22.77Dec 23, 2024
Change
00%
Bid23.9
Ask24.75
volume0
Intrest5
Strike
95
95
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest5
Last Price21.83Dec 23, 2024
Change
00%
Bid22.85
Ask25.5
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid21.45
Ask23.15
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask22.2
volume0
Intrest0
Strike
98
98
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Last Price-
Change
-
Bid20.1
Ask20.75
volume0
Intrest0
Strike
99
99
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price19.12Dec 26, 2024
Change
0.925.05%
Bid18.9
Ask19.65
volume6
Intrest11
Strike
100
100
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest210
Last Price-
Change
-
Bid17.55
Ask18.7
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price19.09Dec 16, 2024
Change
00%
Bid16.65
Ask17.8
volume0
Intrest2
Strike
102
102
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price12.25Dec 20, 2024
Change
00%
Bid15.55
Ask16.9
volume0
Intrest2
Strike
103
103
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid14.7
Ask15.65
volume0
Intrest0
Strike
104
104
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price13.64Dec 23, 2024
Change
00%
Bid13.65
Ask15.45
volume0
Intrest11
Strike
105
105
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid-
Ask0.05
volume38
Intrest570
Last Price-
Change
-
Bid12.65
Ask13.75
volume0
Intrest0
Strike
106
106
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest48
Last Price7.3Dec 19, 2024
Change
00%
Bid11.85
Ask13.5
volume0
Intrest1
Strike
107
107
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price7Dec 20, 2024
Change
00%
Bid10.6
Ask13.15
volume0
Intrest17
Strike
108
108
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume157
Intrest368
Last Price6.7Dec 18, 2024
Change
00%
Bid9.7
Ask10.8
volume0
Intrest1
Strike
109
109
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume17
Intrest265
Last Price9.72Dec 26, 2024
Change
1.3215.71%
Bid9
Ask10.05
volume20
Intrest115
Strike
110
110
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume73
Intrest1312
Last Price7.9Dec 23, 2024
Change
00%
Bid7.4
Ask10.15
volume0
Intrest142
Strike
111
111
Last Price0.02Dec 26, 2024
Change
00%
Bid0.01
Ask0.06
volume14
Intrest123
Last Price6.54Dec 24, 2024
Change
00%
Bid6.7
Ask7.75
volume0
Intrest38
Strike
112
112
Last Price0.05Dec 26, 2024
Change
00%
Bid0.01
Ask0.05
volume21
Intrest178
Last Price6.7Dec 26, 2024
Change
0.8213.95%
Bid6.05
Ask7.5
volume6
Intrest139
Strike
113
113
Last Price0.02Dec 26, 2024
Change
0.0571.43%
Bid-
Ask0.17
volume92
Intrest330
Last Price5Dec 26, 2024
Change
0.081.63%
Bid5
Ask6.15
volume3
Intrest227
Strike
114
114
Last Price0.03Dec 26, 2024
Change
0.0872.73%
Bid0.01
Ask0.07
volume138
Intrest1717
Last Price4.5Dec 26, 2024
Change
0.4912.22%
Bid4.25
Ask4.85
volume17
Intrest331
Strike
115
115
Last Price0.04Dec 26, 2024
Change
0.1173.33%
Bid0.03
Ask0.06
volume348
Intrest1122
Last Price3.63Dec 26, 2024
Change
0.6120.2%
Bid3.25
Ask3.85
volume141
Intrest950
Strike
116
116
Last Price0.05Dec 26, 2024
Change
0.280%
Bid0.05
Ask0.08
volume139
Intrest722
Last Price2.25Dec 26, 2024
Change
0.041.75%
Bid2.29
Ask2.79
volume96
Intrest694
Strike
117
117
Last Price0.14Dec 26, 2024
Change
0.2665%
Bid0.1
Ask0.15
volume279
Intrest444
Last Price1.65Dec 26, 2024
Change
0.063.51%
Bid1.48
Ask1.89
volume356
Intrest2564
Strike
118
118
Last Price0.32Dec 26, 2024
Change
0.4558.44%
Bid0.2
Ask0.32
volume143
Intrest659
Last Price1.12Dec 26, 2024
Change
0.19.8%
Bid0.85
Ask1.26
volume283
Intrest951
Strike
119
119
Last Price0.66Dec 26, 2024
Change
0.7452.86%
Bid0.46
Ask0.73
volume297
Intrest492
Last Price0.51Dec 26, 2024
Change
0.1623.88%
Bid0.42
Ask0.56
volume938
Intrest2960
Strike
120
120
Last Price1.09Dec 26, 2024
Change
0.7841.71%
Bid1
Ask1.2
volume231
Intrest1677
Last Price0.22Dec 26, 2024
Change
0.1540.54%
Bid0.2
Ask0.26
volume319
Intrest2094
Strike
121
121
Last Price2.11Dec 26, 2024
Change
0.6924.64%
Bid1.58
Ask2.1
volume17
Intrest260
Last Price0.1Dec 26, 2024
Change
0.0741.18%
Bid0.07
Ask0.11
volume181
Intrest1138
Strike
122
122
Last Price2.62Dec 26, 2024
Change
0.5316.83%
Bid2.55
Ask2.97
volume18
Intrest163
Last Price0.05Dec 26, 2024
Change
0.0550%
Bid0.03
Ask0.1
volume218
Intrest1499
Strike
123
123
Last Price3.6Dec 26, 2024
Change
1.0522.58%
Bid2.94
Ask4.45
volume45
Intrest124
Last Price0.03Dec 26, 2024
Change
0.0350%
Bid0.01
Ask0.04
volume665
Intrest1034
Strike
124
124
Last Price4.7Dec 26, 2024
Change
0.356.93%
Bid4.5
Ask5.45
volume13
Intrest89
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume385
Intrest1641
Strike
125
125
Last Price5.43Dec 26, 2024
Change
1.0516.2%
Bid5.5
Ask5.85
volume38
Intrest409
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume10
Intrest424
Strike
126
126
Last Price7.28Dec 26, 2024
Change
0.070.95%
Bid6.15
Ask7.05
volume1
Intrest26
Last Price0.01Dec 26, 2024
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest286
Strike
127
127
Last Price13.71Dec 19, 2024
Change
00%
Bid7.25
Ask8
volume0
Intrest5
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest337
Strike
128
128
Last Price8.74Dec 26, 2024
Change
1.8217.23%
Bid8.3
Ask9.05
volume3
Intrest13
Last Price0.04Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Strike
129
129
Last Price13.15Dec 20, 2024
Change
00%
Bid8.55
Ask10.05
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest617
Strike
130
130
Last Price15.9Dec 20, 2024
Change
00%
Bid9.55
Ask11.05
volume0
Intrest3
Last Price0.03Dec 26, 2024
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest386
Strike
131
131
Last Price13.17Dec 18, 2024
Change
00%
Bid11.1
Ask12.1
volume0
Intrest2
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume2
Intrest126
Strike
132
132
Last Price18.88Dec 19, 2024
Change
00%
Bid12.35
Ask13.05
volume0
Intrest0
Last Price0.04Dec 26, 2024
Change
0.02100%
Bid-
Ask0.01
volume26
Intrest138
Strike
133
133
Last Price13.4Dec 18, 2024
Change
00%
Bid13.05
Ask14.1
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest84
Strike
134
134
Last Price15.05Dec 26, 2024
Change
1.16.81%
Bid14.2
Ask15.05
volume2
Intrest1
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume5
Intrest670
Strike
135
135
Last Price16.7Dec 17, 2024
Change
00%
Bid15.45
Ask16.1
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume5
Intrest110
Strike
136
136
Last Price18.24Dec 13, 2024
Change
00%
Bid16.2
Ask17.05
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
0.01100%
Bid-
Ask0.05
volume7
Intrest116
Strike
137
137
Last Price17.64Dec 12, 2024
Change
00%
Bid17.35
Ask18.4
volume0
Intrest0
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest193
Strike
138
138
Last Price19.05Dec 26, 2024
Change
7.7568.58%
Bid18.25
Ask19.4
volume2
Intrest1
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest143
Strike
139
139
Last Price19.65Dec 26, 2024
Change
0.351.81%
Bid19.2
Ask19.95
volume7
Intrest2
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest846
Strike
140
140
Last Price21.14Dec 23, 2024
Change
00%
Bid19.5
Ask21.05
volume0
Intrest2
Last Price0.12Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest310
Strike
141
141
Last Price16.48Dec 03, 2024
Change
00%
Bid21.2
Ask22.35
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest160
Strike
142
142
Last Price14.51Dec 05, 2024
Change
00%
Bid22.05
Ask23.6
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Strike
143
143
Last Price25.24Dec 11, 2024
Change
00%
Bid23.15
Ask24.5
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest81
Strike
144
144
Last Price24.65Dec 26, 2024
Change
7.3923.06%
Bid24.25
Ask25.45
volume7
Intrest3
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest302
Strike
145
145
Last Price33.11Dec 19, 2024
Change
00%
Bid24.9
Ask26.45
volume0
Intrest0
Last Price0.09Dec 12, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest29
Strike
146
146
Last Price34.12Dec 19, 2024
Change
00%
Bid25.5
Ask28.1
volume0
Intrest0
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest23
Strike
147
147
Last Price9.6Nov 25, 2024
Change
00%
Bid26.5
Ask29.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest28
Strike
148
148
Last Price12.01Nov 26, 2024
Change
00%
Bid27
Ask30.5
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest18
Strike
149
149
Last Price-
Change
-
Bid28.55
Ask31.1
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest348
Strike
150
150
Last Price26.93Dec 10, 2024
Change
00%
Bid29.5
Ask32.1
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest64
Strike
152.5
152.5
Last Price-
Change
-
Bid31.45
Ask34.95
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest112
Strike
155
155
Last Price-
Change
-
Bid34.5
Ask37.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid37.35
Ask39.6
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest230
Strike
160
160
Last Price23.45Nov 21, 2024
Change
00%
Bid39.5
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid42.3
Ask44.2
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest282
Strike
165
165
Last Price-
Change
-
Bid44.5
Ask47.1
volume0
Intrest0
Last Price0.04Dec 09, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest188
Strike
170
170
Last Price29.79Nov 26, 2024
Change
00%
Bid49.5
Ask52.1
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest86
Strike
175
175
Last Price34.29Nov 26, 2024
Change
00%
Bid54.5
Ask57.1
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest14
Strike
180
180
Last Price-
Change
-
Bid59
Ask62.15
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest18
Strike
185
185
Last Price-
Change
-
Bid64.55
Ask67.1
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
190
190
Last Price-
Change
-
Bid69
Ask72.5
volume0
Intrest0
Last Price0.73Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid74.5
Ask77.1
volume0
Intrest0
Last Price0.06Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
200
200
Last Price-
Change
-
Bid79.55
Ask82.05
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved