$117.60
-2.29-1.91%
近くで: -
$117.60
0.000.00%
時間外: 7:49 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 Price70.54Feb 21, 2025
Change
0.410.58%
Bid67.3
Ask68.35
volume14
Intrest10
Strike
50
50
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest82
Last Price65.56Feb 21, 2025
Change
1.191.85%
Bid61.85
Ask63.35
volume14
Intrest15
Strike
55
55
Last Price0.77Aug 15, 2024
Change
00%
Bid-
Ask0.77
volume0
Intrest7
Last Price59.3Feb 20, 2025
Change
00%
Bid56.6
Ask58.35
volume0
Intrest18
Strike
60
60
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1022
Last Price53.22Feb 21, 2025
Change
2.774.95%
Bid52.3
Ask53.35
volume27
Intrest27
Strike
65
65
Last Price0.37Feb 21, 2025
Change
0.21131.25%
Bid-
Ask0.71
volume1
Intrest14
Last Price47.75Feb 21, 2025
Change
1.763.55%
Bid47.25
Ask48.35
volume20
Intrest23
Strike
70
70
Last Price0.47Feb 21, 2025
Change
0.431075%
Bid-
Ask0.03
volume1
Intrest37
Last Price42.77Feb 21, 2025
Change
0.150.35%
Bid42.1
Ask43.35
volume11
Intrest21
Strike
75
75
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest613
Last Price41Feb 21, 2025
Change
3.358.9%
Bid37.2
Ask38.35
volume1
Intrest110
Strike
80
80
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest837
Last Price35.1Feb 21, 2025
Change
2.57.67%
Bid32.35
Ask33.35
volume10
Intrest30
Strike
85
85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1365
Last Price27.59Feb 21, 2025
Change
2.317.73%
Bid26.75
Ask28.15
volume5
Intrest264
Strike
90
90
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7594
Last Price26.39Feb 21, 2025
Change
2.7711.73%
Bid23.2
Ask23.95
volume10
Intrest10
Strike
94
94
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price22.2Feb 21, 2025
Change
2.610.48%
Bid22.45
Ask22.95
volume16
Intrest129
Strike
95
95
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume57
Intrest4530
Last Price21.77Feb 21, 2025
Change
2.138.91%
Bid21.1
Ask21.9
volume3
Intrest48
Strike
96
96
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.67
volume3
Intrest40
Last Price22.95Feb 20, 2025
Change
00%
Bid20
Ask21.5
volume0
Intrest22
Strike
96.5
96.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest58
Last Price22.47Feb 20, 2025
Change
00%
Bid19.8
Ask21
volume0
Intrest19
Strike
97
97
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest45
Last Price19.6Feb 21, 2025
Change
7.258.06%
Bid18.9
Ask20.95
volume2
Intrest8
Strike
98
98
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1083
Last Price21.55Feb 21, 2025
Change
2.4412.77%
Bid18.05
Ask18.9
volume2
Intrest254
Strike
99
99
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.71
volume11
Intrest1332
Last Price18Feb 21, 2025
Change
1.889.46%
Bid16.95
Ask17.75
volume44
Intrest2674
Strike
100
100
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.04
volume30
Intrest7747
Last Price16.91Feb 21, 2025
Change
1.136.26%
Bid16.1
Ask16.9
volume4
Intrest389
Strike
101
101
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest419
Last Price15.78Feb 21, 2025
Change
1.237.23%
Bid14.8
Ask15.95
volume18
Intrest782
Strike
102
102
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.56
volume14
Intrest606
Last Price14.74Feb 21, 2025
Change
1.589.68%
Bid13.8
Ask14.9
volume19
Intrest1205
Strike
103
103
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest826
Last Price14.45Feb 21, 2025
Change
0.865.62%
Bid13.35
Ask13.9
volume16
Intrest322
Strike
104
104
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest810
Last Price13.16Feb 21, 2025
Change
1.8412.27%
Bid11.75
Ask12.9
volume60
Intrest983
Strike
105
105
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest5184
Last Price12.17Feb 21, 2025
Change
1.239.18%
Bid10
Ask11.9
volume19
Intrest256
Strike
106
106
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask1.55
volume3
Intrest2877
Last Price11.69Feb 21, 2025
Change
0.614.96%
Bid9.9
Ask10.9
volume12
Intrest913
Strike
107
107
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest534
Last Price10.43Feb 21, 2025
Change
1.6213.44%
Bid9.1
Ask9.9
volume31
Intrest304
Strike
108
108
Last Price0.08Feb 21, 2025
Change
0.04100%
Bid-
Ask0.01
volume4
Intrest5023
Last Price8.5Feb 21, 2025
Change
0.9710.24%
Bid8.4
Ask8.9
volume52
Intrest377
Strike
109
109
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest1253
Last Price7.57Feb 21, 2025
Change
2.524.83%
Bid7.5
Ask7.9
volume499
Intrest3013
Strike
110
110
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume71
Intrest4225
Last Price7.25Feb 21, 2025
Change
1.819.89%
Bid6.3
Ask6.75
volume98
Intrest489
Strike
111
111
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume29
Intrest749
Last Price5.81Feb 21, 2025
Change
1.9525.13%
Bid5.15
Ask5.7
volume211
Intrest631
Strike
112
112
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume15
Intrest446
Last Price5.2Feb 21, 2025
Change
1.7224.86%
Bid3.85
Ask4.95
volume64
Intrest587
Strike
113
113
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume22
Intrest466
Last Price4.17Feb 21, 2025
Change
1.5326.84%
Bid2.97
Ask3.85
volume74
Intrest1176
Strike
114
114
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.79
volume129
Intrest341
Last Price2.7Feb 21, 2025
Change
2.4247.27%
Bid2.51
Ask2.94
volume549
Intrest3579
Strike
115
115
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume252
Intrest4987
Last Price2.34Feb 21, 2025
Change
1.7442.65%
Bid1.27
Ask2.41
volume348
Intrest1171
Strike
116
116
Last Price0.03Feb 21, 2025
Change
0.0666.67%
Bid-
Ask0.11
volume70
Intrest401
Last Price0.78Feb 21, 2025
Change
2.3274.84%
Bid0.35
Ask0.91
volume169
Intrest999
Strike
117
117
Last Price0.02Feb 21, 2025
Change
0.2392%
Bid0.01
Ask0.16
volume168
Intrest305
Last Price0.05Feb 21, 2025
Change
2.2497.82%
Bid0.01
Ask0.05
volume683
Intrest1034
Strike
118
118
Last Price0.26Feb 21, 2025
Change
0.1129.73%
Bid0.22
Ask0.91
volume572
Intrest373
Last Price0.01Feb 21, 2025
Change
1.6499.39%
Bid-
Ask0.01
volume374
Intrest890
Strike
119
119
Last Price1.3Feb 21, 2025
Change
0.7116.67%
Bid0.84
Ask1.54
volume882
Intrest702
Last Price0.01Feb 21, 2025
Change
199.01%
Bid-
Ask0.01
volume2169
Intrest5562
Strike
120
120
Last Price2.38Feb 21, 2025
Change
1.33126.67%
Bid2.16
Ask2.53
volume581
Intrest2866
Last Price0.01Feb 21, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume1041
Intrest1279
Strike
121
121
Last Price2.72Feb 21, 2025
Change
1.1775.48%
Bid2.52
Ask3.95
volume64
Intrest100
Last Price0.01Feb 21, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume1681
Intrest1225
Strike
122
122
Last Price4.2Feb 21, 2025
Change
1.661.54%
Bid2.56
Ask5.25
volume4
Intrest115
Last Price0.02Feb 21, 2025
Change
0.1990.48%
Bid0.01
Ask0.02
volume552
Intrest2075
Strike
123
123
Last Price4.82Feb 21, 2025
Change
2.3595.14%
Bid5.05
Ask5.55
volume78
Intrest97
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume180
Intrest1175
Strike
124
124
Last Price4.88Feb 20, 2025
Change
00%
Bid6.05
Ask8.25
volume0
Intrest15
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume751
Intrest6749
Strike
125
125
Last Price6.9Feb 21, 2025
Change
1.1319.58%
Bid6.25
Ask8.35
volume47
Intrest408
Last Price0.15Feb 21, 2025
Change
0.12400%
Bid0.01
Ask0.03
volume170
Intrest492
Strike
126
126
Last Price-
Change
-
Bid7.45
Ask9.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest391
Strike
127
127
Last Price6.9Feb 19, 2025
Change
00%
Bid9
Ask10.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.15
volume1
Intrest608
Strike
128
128
Last Price-
Change
-
Bid10
Ask11.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume116
Intrest13496
Strike
130
130
Last Price11.8Feb 21, 2025
Change
1.514.56%
Bid12.05
Ask12.6
volume5
Intrest138
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest3434
Strike
135
135
Last Price15.3Feb 20, 2025
Change
00%
Bid17
Ask17.7
volume0
Intrest21
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2772
Strike
140
140
Last Price20.14Feb 20, 2025
Change
00%
Bid21.95
Ask22.75
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1617
Strike
145
145
Last Price30.25Feb 14, 2025
Change
00%
Bid26.65
Ask28.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3088
Strike
150
150
Last Price30.55Feb 20, 2025
Change
00%
Bid31.65
Ask34.2
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest315
Strike
155
155
Last Price39.5Feb 14, 2025
Change
00%
Bid36.6
Ask39.2
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1092
Strike
160
160
Last Price27.8Nov 18, 2024
Change
00%
Bid41.6
Ask43.75
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest303
Strike
165
165
Last Price45.5Feb 20, 2025
Change
00%
Bid46.7
Ask47.75
volume0
Intrest12
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest881
Strike
170
170
Last Price59.8Feb 13, 2025
Change
00%
Bid51.6
Ask52.95
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest464
Strike
175
175
Last Price39.7Nov 18, 2024
Change
00%
Bid56.65
Ask57.95
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest523
Strike
180
180
Last Price44.7Nov 18, 2024
Change
00%
Bid61.6
Ask63
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest43
Strike
185
185
Last Price49.35Nov 18, 2024
Change
00%
Bid66.55
Ask67.85
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest243
Strike
190
190
Last Price-
Change
-
Bid71.55
Ask72.85
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
195
195
Last Price-
Change
-
Bid76.7
Ask78.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest277
Strike
200
200
Last Price-
Change
-
Bid81.6
Ask82.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved