Comments
Loading...

Dell Technologies

DELLNYSE
Benzinga Data가 제공하는 로고
$95.67
3.223.48%
가까이에: -
$95.50
-0.17-0.18%
시간외: 7:53 PM EDT

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 행사 범위
70.0165.0
70.0
165.0
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