$114.77
-4.54-3.81%
近くで: -
$114.75
-0.02-0.02%
時間外: Jan 10, 7:55 PM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) 株価情報, オプションチェーン
オプションチェーンは、Dell Technologiesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Dell Technologiesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price100.54Dec 18, 2024
Change
00%
Bid95.9
Ask99.45
volume0
Intrest11
Strike
17.5
17.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest174
Last Price99.1Jan 08, 2025
Change
00%
Bid94.3
Ask96.1
volume0
Intrest26
Strike
20
20
Last Price0.02Sep 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Last Price-
Change
-
Bid91.6
Ask93.55
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Jun 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest75
Last Price57.8Jan 31, 2024
Change
00%
Bid89.35
Ask91.85
volume0
Intrest0
Strike
25
25
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Last Price98.79Dec 04, 2024
Change
00%
Bid86.7
Ask89.25
volume0
Intrest18
Strike
27.5
27.5
Last Price0.13Dec 03, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest233
Last Price95.8Dec 03, 2024
Change
00%
Bid84.05
Ask86.8
volume0
Intrest89
Strike
30
30
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest100
Last Price93.69Dec 04, 2024
Change
00%
Bid81.2
Ask84.45
volume0
Intrest45
Strike
32.5
32.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest102
Last Price90.25Dec 03, 2024
Change
00%
Bid79.25
Ask81.95
volume0
Intrest64
Strike
35
35
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest198
Last Price88.71Dec 04, 2024
Change
00%
Bid76.65
Ask79.45
volume0
Intrest56
Strike
37.5
37.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest88
Last Price85.33Dec 03, 2024
Change
00%
Bid73.5
Ask76.05
volume0
Intrest108
Strike
40
40
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest695
Last Price78.41Dec 16, 2024
Change
00%
Bid71.6
Ask73.55
volume0
Intrest331
Strike
42.5
42.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest176
Last Price74.95Jan 08, 2025
Change
00%
Bid69.1
Ask71.95
volume0
Intrest181
Strike
45
45
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest382
Last Price79.46Dec 04, 2024
Change
00%
Bid66.7
Ask69.3
volume0
Intrest123
Strike
47.5
47.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest456
Last Price66.1Jan 10, 2025
Change
8.5711.48%
Bid64.4
Ask66.1
volume1
Intrest414
Strike
50
50
Last Price0.04Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest737
Last Price73.85Dec 04, 2024
Change
00%
Bid61.95
Ask63.55
volume0
Intrest139
Strike
52.5
52.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest491
Last Price65.2Jan 08, 2025
Change
00%
Bid58.7
Ask61.8
volume0
Intrest273
Strike
55
55
Last Price0.11Dec 24, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest648
Last Price69.75Dec 04, 2024
Change
00%
Bid56.25
Ask59.5
volume0
Intrest79
Strike
57.5
57.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest90
Last Price54.55Dec 31, 2024
Change
00%
Bid53.6
Ask56.05
volume0
Intrest279
Strike
60
60
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1183
Last Price61.12Jan 07, 2025
Change
00%
Bid51.4
Ask54.5
volume0
Intrest21
Strike
62.5
62.5
Last Price0.06Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest169
Last Price55.1Jan 08, 2025
Change
00%
Bid49.4
Ask51.85
volume0
Intrest213
Strike
65
65
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest721
Last Price53.25Dec 12, 2024
Change
00%
Bid45
Ask48.2
volume0
Intrest133
Strike
67.5
67.5
Last Price0.08Nov 27, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest488
Last Price46.7Jan 02, 2025
Change
00%
Bid44.45
Ask46.9
volume0
Intrest634
Strike
70
70
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2421
Last Price55.28Dec 04, 2024
Change
00%
Bid42
Ask44.1
volume0
Intrest183
Strike
72.5
72.5
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest259
Last Price48.06Jan 06, 2025
Change
00%
Bid39.35
Ask40
volume0
Intrest621
Strike
75
75
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest869
Last Price38.6Jan 10, 2025
Change
2.786.72%
Bid36.8
Ask39.45
volume3
Intrest128
Strike
77.5
77.5
Last Price0.35Jan 10, 2025
Change
0.012.94%
Bid-
Ask0.24
volume12
Intrest596
Last Price36.75Jan 10, 2025
Change
2.456.25%
Bid33.2
Ask36.45
volume8
Intrest645
Strike
80
80
Last Price0.41Jan 10, 2025
Change
0.391950%
Bid-
Ask0.4
volume12
Intrest2535
Last Price34.8Dec 27, 2024
Change
00%
Bid30.85
Ask33
volume0
Intrest754
Strike
82.5
82.5
Last Price0.01Jan 10, 2025
Change
0.0480%
Bid-
Ask0.22
volume11
Intrest1430
Last Price31.2Jan 10, 2025
Change
4.0511.49%
Bid27.8
Ask30.25
volume1
Intrest226
Strike
85
85
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest3699
Last Price30.25Dec 27, 2024
Change
00%
Bid27
Ask27.9
volume0
Intrest111
Strike
87.5
87.5
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest1895
Last Price25.95Jan 10, 2025
Change
4.2113.96%
Bid23.75
Ask25.15
volume1
Intrest502
Strike
90
90
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest3449
Last Price27.35Jan 03, 2025
Change
00%
Bid21.25
Ask22.55
volume0
Intrest182
Strike
92.5
92.5
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3418
Last Price24.55Jan 08, 2025
Change
00%
Bid19.1
Ask20.1
volume0
Intrest405
Strike
95
95
Last Price0.04Jan 10, 2025
Change
0.03300%
Bid-
Ask0.2
volume7
Intrest2509
Last Price18.55Jan 02, 2025
Change
00%
Bid16.2
Ask18.9
volume0
Intrest151
Strike
97.5
97.5
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3073
Last Price14.93Jan 10, 2025
Change
5.0225.16%
Bid14.3
Ask15.1
volume22
Intrest4423
Strike
100
100
Last Price0.07Jan 10, 2025
Change
00%
Bid0.08
Ask0.15
volume122
Intrest10695
Last Price18.15Jan 03, 2025
Change
00%
Bid11.9
Ask13.35
volume0
Intrest6
Strike
102
102
Last Price0.13Jan 10, 2025
Change
0.2666.67%
Bid0.05
Ask0.13
volume2
Intrest4
Last Price19.3Jan 07, 2025
Change
00%
Bid10.05
Ask12.4
volume0
Intrest2
Strike
103
103
Last Price0.15Jan 10, 2025
Change
0.0436.36%
Bid0.07
Ask0.17
volume2
Intrest96
Last Price-
Change
-
Bid9.5
Ask11.75
volume0
Intrest0
Strike
104
104
Last Price0.14Jan 10, 2025
Change
0.0836.36%
Bid0.16
Ask0.21
volume17
Intrest20
Last Price11.94Jan 10, 2025
Change
2.0714.78%
Bid9.25
Ask10.35
volume42
Intrest715
Strike
105
105
Last Price0.24Jan 10, 2025
Change
0.1184.62%
Bid0.21
Ask0.26
volume115
Intrest3723
Last Price12.15Dec 27, 2024
Change
00%
Bid8.05
Ask9.4
volume0
Intrest1
Strike
106
106
Last Price0.32Jan 10, 2025
Change
0.17113.33%
Bid0.29
Ask0.48
volume55
Intrest105
Last Price10.28Jan 10, 2025
Change
-
Bid7.85
Ask8.4
volume1
Intrest0
Strike
107
107
Last Price0.35Jan 10, 2025
Change
0.18105.88%
Bid0.37
Ask0.61
volume400
Intrest55
Last Price7.5Jan 10, 2025
Change
9.856.65%
Bid7.15
Ask7.5
volume1
Intrest13
Strike
108
108
Last Price0.5Jan 10, 2025
Change
0.29138.1%
Bid0.5
Ask0.7
volume208
Intrest539
Last Price7.16Jan 10, 2025
Change
-
Bid6
Ask8.25
volume7
Intrest0
Strike
109
109
Last Price0.69Jan 10, 2025
Change
0.43165.38%
Bid0.61
Ask1.04
volume51
Intrest633
Last Price6.1Jan 10, 2025
Change
3.838.38%
Bid5.55
Ask5.85
volume86
Intrest2053
Strike
110
110
Last Price0.83Jan 10, 2025
Change
0.45118.42%
Bid0.8
Ask0.95
volume1175
Intrest9220
Last Price6.18Jan 10, 2025
Change
6.5751.53%
Bid3.35
Ask5.25
volume11
Intrest15
Strike
111
111
Last Price1.12Jan 10, 2025
Change
0.69160.47%
Bid0.99
Ask1.69
volume238
Intrest254
Last Price4.25Jan 10, 2025
Change
8.2566%
Bid4.05
Ask5.35
volume76
Intrest35
Strike
112
112
Last Price1.43Jan 10, 2025
Change
0.86150.88%
Bid1.15
Ask1.63
volume166
Intrest207
Last Price3.9Jan 10, 2025
Change
8.7369.12%
Bid2.94
Ask3.7
volume10
Intrest35
Strike
113
113
Last Price1.72Jan 10, 2025
Change
0.98132.43%
Bid1.68
Ask1.82
volume105
Intrest777
Last Price3.15Jan 10, 2025
Change
3.1850.24%
Bid2.86
Ask3.1
volume25
Intrest33
Strike
114
114
Last Price2.1Jan 10, 2025
Change
1.13116.49%
Bid2.1
Ask2.37
volume179
Intrest318
Last Price2.51Jan 10, 2025
Change
3.0454.77%
Bid2.41
Ask2.58
volume285
Intrest2633
Strike
115
115
Last Price2.7Jan 10, 2025
Change
1.49123.14%
Bid2.41
Ask2.76
volume1602
Intrest5430
Last Price2.05Jan 10, 2025
Change
3.3562.04%
Bid1.84
Ask2.24
volume151
Intrest138
Strike
116
116
Last Price3.22Jan 10, 2025
Change
1.72114.67%
Bid2.84
Ask3.55
volume104
Intrest372
Last Price1.69Jan 10, 2025
Change
2.5259.86%
Bid1.53
Ask1.73
volume211
Intrest83
Strike
117
117
Last Price4.15Jan 10, 2025
Change
2.3124.32%
Bid3.7
Ask4.15
volume231
Intrest478
Last Price1.28Jan 10, 2025
Change
3.1671.17%
Bid1.25
Ask1.41
volume166
Intrest463
Strike
118
118
Last Price4.26Jan 10, 2025
Change
2.23109.85%
Bid4.1
Ask4.6
volume134
Intrest617
Last Price1Jan 10, 2025
Change
266.67%
Bid0.64
Ask1.08
volume101
Intrest283
Strike
119
119
Last Price4.87Jan 10, 2025
Change
2.1780.37%
Bid4.25
Ask5.35
volume738
Intrest1659
Last Price0.87Jan 10, 2025
Change
1.7767.05%
Bid0.78
Ask0.86
volume1364
Intrest4608
Strike
120
120
Last Price5.83Jan 10, 2025
Change
2.5376.67%
Bid5.25
Ask6.35
volume455
Intrest8354
Last Price0.67Jan 10, 2025
Change
1.4768.69%
Bid0.5
Ask0.66
volume362
Intrest211
Strike
121
121
Last Price5.53Jan 10, 2025
Change
2.1865.07%
Bid6.65
Ask7.5
volume25
Intrest188
Last Price0.5Jan 10, 2025
Change
1.372.22%
Bid0.4
Ask0.53
volume834
Intrest660
Strike
122
122
Last Price8.02Jan 10, 2025
Change
3.6282.27%
Bid7.5
Ask8.3
volume68
Intrest356
Last Price0.38Jan 10, 2025
Change
1.0373.05%
Bid0.22
Ask0.41
volume185
Intrest288
Strike
123
123
Last Price8.38Jan 10, 2025
Change
3.6376.42%
Bid8
Ask10.5
volume20
Intrest83
Last Price0.27Jan 10, 2025
Change
0.9477.69%
Bid0.21
Ask0.32
volume348
Intrest699
Strike
124
124
Last Price9.05Jan 10, 2025
Change
3.460.18%
Bid9.25
Ask10.05
volume74
Intrest131
Last Price0.2Jan 10, 2025
Change
0.6977.53%
Bid0.19
Ask0.25
volume1568
Intrest5860
Strike
125
125
Last Price10Jan 10, 2025
Change
4.375.44%
Bid10.15
Ask10.5
volume700
Intrest3551
Last Price0.21Jan 10, 2025
Change
0.5672.73%
Bid0.14
Ask0.19
volume136
Intrest1782
Strike
126
126
Last Price10.82Jan 10, 2025
Change
6.27137.8%
Bid9.85
Ask12.95
volume15
Intrest22
Last Price0.15Jan 10, 2025
Change
0.4575%
Bid0.12
Ask0.18
volume760
Intrest808
Strike
127
127
Last Price11.87Jan 10, 2025
Change
4.254.76%
Bid12.1
Ask13.05
volume11
Intrest89
Last Price0.13Jan 10, 2025
Change
0.3774%
Bid0.06
Ask0.18
volume65
Intrest646
Strike
128
128
Last Price11.1Jan 10, 2025
Change
1.819.35%
Bid12.55
Ask14.15
volume4
Intrest4
Last Price0.11Jan 10, 2025
Change
0.3978%
Bid0.01
Ask0.11
volume21
Intrest132
Strike
129
129
Last Price6.38Jan 06, 2025
Change
00%
Bid13.55
Ask14.9
volume0
Intrest5
Last Price0.08Jan 10, 2025
Change
0.2676.47%
Bid0.07
Ask0.08
volume359
Intrest8604
Strike
130
130
Last Price15.39Jan 10, 2025
Change
4.237.53%
Bid15.1
Ask16
volume57
Intrest3563
Last Price0.16Jan 10, 2025
Change
0.0936%
Bid0.01
Ask0.94
volume3
Intrest196
Strike
131
131
Last Price-
Change
-
Bid15.9
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid16.95
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid17.85
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid17.8
Ask20.35
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
0.0763.64%
Bid0.02
Ask0.05
volume174
Intrest26381
Strike
135
135
Last Price12.1Jan 07, 2025
Change
00%
Bid20
Ask21.5
volume0
Intrest196
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid20.95
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid20.9
Ask23.35
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume44
Intrest6548
Strike
140
140
Last Price22.33Jan 10, 2025
Change
1.688.14%
Bid23
Ask27.5
volume7
Intrest13
Last Price0.02Jan 10, 2025
Change
00%
Bid0.02
Ask0.03
volume335
Intrest11296
Strike
145
145
Last Price22.95Jan 07, 2025
Change
00%
Bid29.85
Ask32.05
volume0
Intrest2
Last Price0.01Jan 10, 2025
Change
00%
Bid0.01
Ask0.02
volume61
Intrest8397
Strike
150
150
Last Price30.65Jan 08, 2025
Change
00%
Bid33.5
Ask36.95
volume0
Intrest7
Last Price0.03Jan 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3175
Strike
155
155
Last Price28.31Dec 02, 2024
Change
00%
Bid39.75
Ask40.7
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid0.01
Ask0.02
volume43
Intrest4178
Strike
160
160
Last Price40.95Jan 08, 2025
Change
00%
Bid43.75
Ask45.75
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest3638
Strike
165
165
Last Price38.4Dec 05, 2024
Change
00%
Bid48.6
Ask51.85
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
0.2496%
Bid0.01
Ask0.23
volume6
Intrest2848
Strike
170
170
Last Price44.85Dec 03, 2024
Change
00%
Bid53.45
Ask56.45
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2065
Strike
175
175
Last Price47.75Dec 02, 2024
Change
00%
Bid59.3
Ask61.8
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest18305
Strike
180
180
Last Price54.35Nov 27, 2024
Change
00%
Bid63.7
Ask67
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
0.01100%
Bid-
Ask0.04
volume50
Intrest979
Strike
185
185
Last Price60.39Nov 27, 2024
Change
00%
Bid69.05
Ask70.9
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume20
Intrest935
Strike
190
190
Last Price65.51Nov 27, 2024
Change
00%
Bid73.8
Ask76.4
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2653
Strike
195
195
Last Price70.32Nov 27, 2024
Change
00%
Bid78.6
Ask81.45
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6520
Strike
200
200
Last Price75.4Nov 27, 2024
Change
00%
Bid84.85
Ask87.5
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest340
Strike
210
210
Last Price85.42Nov 27, 2024
Change
00%
Bid94.9
Ask97.45
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3621
Strike
220
220
Last Price96.4Jul 18, 2024
Change
00%
Bid103
Ask107.4
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest342
Strike
230
230
Last Price102.3Jul 23, 2024
Change
00%
Bid113.3
Ask117.4
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3313
Strike
240
240
Last Price107.79May 31, 2024
Change
00%
Bid124.8
Ask126.15
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1911
Strike
250
250
Last Price105.93Jun 17, 2024
Change
00%
Bid133.55
Ask136.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved