$109.64
-0.47-0.43%
近くで: -
$109.85
0.210.19%
時間外: Jan 17, 7:59 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%
Bid91.95
Ask92.3
volume0
Intrest11
Strike
17.5
17.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price91.6Jan 17, 2025
Change
7.57.57%
Bid88.5
Ask89.85
volume25
Intrest26
Strike
20
20
Last Price0.02Sep 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Last Price-
Change
-
Bid86.55
Ask88.15
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Jun 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price57.8Jan 31, 2024
Change
00%
Bid83.45
Ask85.75
volume0
Intrest0
Strike
25
25
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price81.34Jan 15, 2025
Change
00%
Bid80.9
Ask82.3
volume0
Intrest19
Strike
27.5
27.5
Last Price0.13Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest233
Last Price78.95Jan 15, 2025
Change
00%
Bid79.35
Ask79.9
volume0
Intrest90
Strike
30
30
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price93.69Dec 04, 2024
Change
00%
Bid76.25
Ask77.65
volume0
Intrest45
Strike
32.5
32.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest102
Last Price90.25Dec 03, 2024
Change
00%
Bid73.35
Ask74.85
volume0
Intrest64
Strike
35
35
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest198
Last Price88.71Dec 04, 2024
Change
00%
Bid71
Ask72.35
volume0
Intrest56
Strike
37.5
37.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.97
volume0
Intrest88
Last Price85.33Dec 03, 2024
Change
00%
Bid69.4
Ask69.8
volume0
Intrest108
Strike
40
40
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest695
Last Price78.41Dec 16, 2024
Change
00%
Bid66.9
Ask67.3
volume0
Intrest331
Strike
42.5
42.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest176
Last Price65.45Jan 15, 2025
Change
00%
Bid64.3
Ask64.75
volume0
Intrest180
Strike
45
45
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest382
Last Price79.46Dec 04, 2024
Change
00%
Bid61.2
Ask62.3
volume0
Intrest123
Strike
47.5
47.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest456
Last Price62.05Jan 16, 2025
Change
00%
Bid58.5
Ask59.8
volume0
Intrest411
Strike
50
50
Last Price0.04Dec 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest737
Last Price58.85Jan 17, 2025
Change
1520.31%
Bid55.95
Ask57.25
volume1
Intrest139
Strike
52.5
52.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest491
Last Price54.98Jan 17, 2025
Change
0.721.29%
Bid54.45
Ask54.75
volume2
Intrest272
Strike
55
55
Last Price0.11Dec 24, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest648
Last Price52.56Jan 17, 2025
Change
17.1924.65%
Bid51.65
Ask52.3
volume1
Intrest79
Strike
57.5
57.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest90
Last Price49.82Jan 17, 2025
Change
0.320.65%
Bid49.4
Ask49.8
volume7
Intrest284
Strike
60
60
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1184
Last Price61.12Jan 07, 2025
Change
00%
Bid46.05
Ask48.35
volume0
Intrest21
Strike
62.5
62.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest171
Last Price55.1Jan 08, 2025
Change
00%
Bid44.35
Ask44.8
volume0
Intrest213
Strike
65
65
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest721
Last Price53.25Dec 12, 2024
Change
00%
Bid41.9
Ask42.85
volume0
Intrest133
Strike
67.5
67.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest490
Last Price41Jan 16, 2025
Change
00%
Bid39.4
Ask40.3
volume0
Intrest607
Strike
70
70
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2421
Last Price36.5Jan 17, 2025
Change
18.7833.97%
Bid35.95
Ask37.25
volume2
Intrest183
Strike
72.5
72.5
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest259
Last Price35.4Jan 17, 2025
Change
0.10.28%
Bid33.5
Ask34.75
volume6
Intrest621
Strike
75
75
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest869
Last Price31.31Jan 15, 2025
Change
00%
Bid31.9
Ask32.25
volume0
Intrest118
Strike
77.5
77.5
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest584
Last Price30Jan 17, 2025
Change
0.30.99%
Bid29.4
Ask30.1
volume10
Intrest633
Strike
80
80
Last Price0.01Jan 17, 2025
Change
0.497.56%
Bid-
Ask0.18
volume34
Intrest2535
Last Price27.2Jan 15, 2025
Change
00%
Bid25.85
Ask27.3
volume0
Intrest740
Strike
82.5
82.5
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.23
volume1
Intrest1430
Last Price25.69Jan 17, 2025
Change
0.080.31%
Bid23.7
Ask24.75
volume1
Intrest221
Strike
85
85
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3725
Last Price22.44Jan 17, 2025
Change
1.25.08%
Bid21.95
Ask22.75
volume1
Intrest111
Strike
87.5
87.5
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest1895
Last Price19.75Jan 17, 2025
Change
0.94.36%
Bid18.8
Ask19.75
volume6
Intrest496
Strike
90
90
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.16
volume7
Intrest4210
Last Price17.73Jan 17, 2025
Change
0.050.28%
Bid16.35
Ask17.8
volume8
Intrest121
Strike
92.5
92.5
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3419
Last Price15Jan 17, 2025
Change
0.694.4%
Bid13.8
Ask14.9
volume42
Intrest382
Strike
95
95
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2515
Last Price10.4Jan 14, 2025
Change
00%
Bid11.1
Ask12.25
volume0
Intrest151
Strike
97.5
97.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3090
Last Price11.55Jan 16, 2025
Change
00%
Bid9.7
Ask10.8
volume0
Intrest1
Strike
99
99
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price9.8Jan 17, 2025
Change
1.1510.5%
Bid8.5
Ask9.75
volume169
Intrest4396
Strike
100
100
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest10472
Last Price9.38Jan 15, 2025
Change
00%
Bid8.4
Ask8.75
volume0
Intrest1
Strike
101
101
Last Price0.15Jan 17, 2025
Change
0.141400%
Bid-
Ask0.01
volume50
Intrest196
Last Price8.8Jan 17, 2025
Change
0.44.35%
Bid7.45
Ask7.75
volume1
Intrest12
Strike
102
102
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest1164
Last Price6.7Jan 17, 2025
Change
1.4918.19%
Bid5.65
Ask6.75
volume5
Intrest18
Strike
103
103
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest2177
Last Price7.25Jan 16, 2025
Change
00%
Bid5.45
Ask6
volume0
Intrest16
Strike
104
104
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest511
Last Price5.07Jan 17, 2025
Change
0.132.5%
Bid3.8
Ask4.75
volume106
Intrest720
Strike
105
105
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.04
volume170
Intrest3352
Last Price3.72Jan 17, 2025
Change
1.3827.06%
Bid2.97
Ask3.7
volume33
Intrest48
Strike
106
106
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.03
volume33
Intrest1198
Last Price3.15Jan 17, 2025
Change
0.5615.09%
Bid2.28
Ask2.68
volume18
Intrest136
Strike
107
107
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.05
volume70
Intrest418
Last Price1.92Jan 17, 2025
Change
0.9833.79%
Bid1.31
Ask1.72
volume129
Intrest442
Strike
108
108
Last Price0.01Jan 17, 2025
Change
0.2496%
Bid-
Ask0.04
volume164
Intrest447
Last Price1Jan 17, 2025
Change
0.6639.76%
Bid0.39
Ask0.83
volume85
Intrest1640
Strike
109
109
Last Price0.02Jan 17, 2025
Change
0.4395.56%
Bid-
Ask0.23
volume256
Intrest851
Last Price0.03Jan 17, 2025
Change
0.9997.06%
Bid0.01
Ask0.14
volume1356
Intrest2325
Strike
110
110
Last Price0.4Jan 17, 2025
Change
0.4854.55%
Bid0.4
Ask0.65
volume6429
Intrest10885
Last Price0.01Jan 17, 2025
Change
0.6298.41%
Bid-
Ask0.01
volume1185
Intrest645
Strike
111
111
Last Price1.03Jan 17, 2025
Change
0.3525.36%
Bid0.94
Ask1.59
volume476
Intrest712
Last Price0.01Jan 17, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume873
Intrest682
Strike
112
112
Last Price2.3Jan 17, 2025
Change
0.14.55%
Bid1.94
Ask2.58
volume79
Intrest373
Last Price0.01Jan 17, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume276
Intrest767
Strike
113
113
Last Price3.18Jan 17, 2025
Change
0.518.66%
Bid3.15
Ask4.35
volume24
Intrest786
Last Price0.02Jan 17, 2025
Change
0.0981.82%
Bid-
Ask0.23
volume156
Intrest1014
Strike
114
114
Last Price4.45Jan 17, 2025
Change
0.5514.1%
Bid4
Ask4.5
volume49
Intrest341
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume334
Intrest2845
Strike
115
115
Last Price5.33Jan 17, 2025
Change
0.9321.14%
Bid5
Ask5.75
volume404
Intrest5442
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.1
volume398
Intrest1002
Strike
116
116
Last Price5.95Jan 17, 2025
Change
0.071.19%
Bid5.45
Ask7.35
volume23
Intrest235
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.09
volume129
Intrest1402
Strike
117
117
Last Price7.36Jan 17, 2025
Change
0.395.6%
Bid7.25
Ask8.35
volume15
Intrest437
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.08
volume25
Intrest1615
Strike
118
118
Last Price8.44Jan 17, 2025
Change
1.1716.09%
Bid8.2
Ask8.5
volume46
Intrest451
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.03
volume42
Intrest343
Strike
119
119
Last Price8.95Jan 17, 2025
Change
1.0510.5%
Bid9.05
Ask10.3
volume3
Intrest748
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume202
Intrest5099
Strike
120
120
Last Price11.3Jan 17, 2025
Change
1.4614.84%
Bid9.65
Ask11.45
volume60
Intrest2352
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.22
volume16
Intrest400
Strike
121
121
Last Price12Jan 16, 2025
Change
00%
Bid11.25
Ask11.95
volume0
Intrest12
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest745
Strike
122
122
Last Price11.99Jan 17, 2025
Change
0.696.11%
Bid11.65
Ask13.3
volume1
Intrest25
Last Price0.11Jan 17, 2025
Change
0.11000%
Bid-
Ask0.07
volume16
Intrest339
Strike
123
123
Last Price14.25Jan 14, 2025
Change
00%
Bid12.9
Ask14.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.09
volume200
Intrest817
Strike
124
124
Last Price13.32Jan 17, 2025
Change
0.866.06%
Bid13.55
Ask14.6
volume1
Intrest5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume179
Intrest5028
Strike
125
125
Last Price15.01Jan 17, 2025
Change
0.825.78%
Bid14.6
Ask15.6
volume8
Intrest307
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1773
Strike
126
126
Last Price16.18Jan 13, 2025
Change
00%
Bid15.55
Ask17.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest779
Strike
127
127
Last Price18.35Jan 14, 2025
Change
00%
Bid17.25
Ask18.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest651
Strike
128
128
Last Price17.4Jan 17, 2025
Change
0.351.97%
Bid18.25
Ask19.5
volume4
Intrest4
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest110
Strike
129
129
Last Price6.38Jan 06, 2025
Change
00%
Bid18.25
Ask20
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest8194
Strike
130
130
Last Price20Jan 17, 2025
Change
0.894.66%
Bid20.15
Ask20.55
volume3
Intrest123
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.03
volume14
Intrest160
Strike
131
131
Last Price-
Change
-
Bid21.25
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
132
132
Last Price22.15Jan 15, 2025
Change
00%
Bid22.25
Ask22.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid21.5
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
134
134
Last Price23.25Jan 16, 2025
Change
00%
Bid24.25
Ask25.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest26093
Strike
135
135
Last Price24.64Jan 17, 2025
Change
0.20.82%
Bid24.1
Ask26.5
volume60
Intrest14
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
136
136
Last Price25.6Jan 17, 2025
Change
-
Bid25.25
Ask27.5
volume180
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
137
137
Last Price26.73Jan 17, 2025
Change
-
Bid25.35
Ask28.4
volume60
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest6479
Strike
140
140
Last Price29.75Jan 17, 2025
Change
0.491.67%
Bid29.35
Ask31.45
volume60
Intrest11
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest11302
Strike
145
145
Last Price34.41Jan 17, 2025
Change
2.947.87%
Bid33.9
Ask37.5
volume120
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8227
Strike
150
150
Last Price30.65Jan 08, 2025
Change
00%
Bid40.05
Ask40.75
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3183
Strike
155
155
Last Price28.31Dec 02, 2024
Change
00%
Bid44.2
Ask46.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest4147
Strike
160
160
Last Price40.95Jan 08, 2025
Change
00%
Bid49.45
Ask51.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest3639
Strike
165
165
Last Price38.4Dec 05, 2024
Change
00%
Bid55.1
Ask56.65
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2849
Strike
170
170
Last Price44.85Dec 03, 2024
Change
00%
Bid59.3
Ask61.55
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2055
Strike
175
175
Last Price47.75Dec 02, 2024
Change
00%
Bid65.05
Ask65.8
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.03300%
Bid-
Ask0.01
volume5
Intrest18305
Strike
180
180
Last Price54.35Nov 27, 2024
Change
00%
Bid69.35
Ask71.55
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest929
Strike
185
185
Last Price60.39Nov 27, 2024
Change
00%
Bid74.1
Ask76.7
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest944
Strike
190
190
Last Price65.51Nov 27, 2024
Change
00%
Bid79.4
Ask81.25
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2653
Strike
195
195
Last Price70.32Nov 27, 2024
Change
00%
Bid84.15
Ask86.45
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6519
Strike
200
200
Last Price92.45Jan 14, 2025
Change
00%
Bid89.4
Ask91.55
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest340
Strike
210
210
Last Price85.42Nov 27, 2024
Change
00%
Bid98.35
Ask101.35
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3621
Strike
220
220
Last Price96.4Jul 18, 2024
Change
00%
Bid109.2
Ask110.7
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest342
Strike
230
230
Last Price102.3Jul 23, 2024
Change
00%
Bid119.15
Ask121.45
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3313
Strike
240
240
Last Price107.79May 31, 2024
Change
00%
Bid130.05
Ask131.5
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1913
Strike
250
250
Last Price105.93Jun 17, 2024
Change
00%
Bid140.1
Ask141.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved