$81.94
-3.55-4.15%
Pré-commercialisation: 4:22 AM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Dell Technologies à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Dell Technologies..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price34.56Apr 07, 2025
Change
00%
Bid43.6
Ask47
volume0
Intrest10
Strike
40
40
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest9
Last Price-
Change
-
Bid40.15
Ask43.9
volume0
Intrest0
Strike
43.5
43.5
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid39.7
Ask43.35
volume0
Intrest0
Strike
44
44
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price27.8Apr 09, 2025
Change
00%
Bid38.65
Ask42.2
volume0
Intrest7
Strike
45
45
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest15
Last Price-
Change
-
Bid37.65
Ask41.3
volume0
Intrest0
Strike
46
46
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price-
Change
-
Bid36.5
Ask41
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Last Price-
Change
-
Bid36.75
Ask40.35
volume0
Intrest0
Strike
47
47
Last Price0.12Apr 14, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price40Apr 14, 2025
Change
00%
Bid36.2
Ask39.75
volume0
Intrest4
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid35.65
Ask39
volume0
Intrest0
Strike
48
48
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid35.2
Ask38.8
volume0
Intrest0
Strike
48.5
48.5
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid34.75
Ask38.25
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price23.3Apr 07, 2025
Change
00%
Bid34.7
Ask36.25
volume0
Intrest68
Strike
50
50
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest407
Last Price-
Change
-
Bid32.65
Ask36.3
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price-
Change
-
Bid32.45
Ask34.3
volume0
Intrest0
Strike
52
52
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest20
Last Price-
Change
-
Bid31.5
Ask33.25
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask32.25
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price19Apr 07, 2025
Change
00%
Bid29.75
Ask31.25
volume0
Intrest80
Strike
55
55
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2578
Last Price-
Change
-
Bid28.55
Ask30.3
volume0
Intrest0
Strike
56
56
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid27.6
Ask29.7
volume0
Intrest0
Strike
57
57
Last Price0.88Apr 09, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Last Price-
Change
-
Bid26.6
Ask28.05
volume0
Intrest0
Strike
58
58
Last Price0.35Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price-
Change
-
Bid25.6
Ask27.15
volume0
Intrest0
Strike
59
59
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest8
Last Price25.65Apr 15, 2025
Change
00%
Bid24.8
Ask26.2
volume0
Intrest120
Strike
60
60
Last Price0.01Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest618
Last Price12.3Apr 09, 2025
Change
00%
Bid24.1
Ask25.1
volume0
Intrest1
Strike
61
61
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest6
Last Price11.6Apr 09, 2025
Change
00%
Bid23
Ask24.2
volume0
Intrest6
Strike
62
62
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest9
Last Price10.8Apr 09, 2025
Change
00%
Bid22.05
Ask23.15
volume0
Intrest1
Strike
63
63
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest257
Last Price-
Change
-
Bid21.05
Ask22.2
volume0
Intrest0
Strike
64
64
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest152
Last Price14.45Apr 10, 2025
Change
00%
Bid19.9
Ask21.15
volume0
Intrest200
Strike
65
65
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1596
Last Price11.05Apr 08, 2025
Change
00%
Bid18.95
Ask20.3
volume0
Intrest1
Strike
66
66
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest372
Last Price12.85Apr 10, 2025
Change
00%
Bid18.5
Ask19.75
volume0
Intrest5
Strike
66.5
66.5
Last Price0.74Apr 11, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest24
Last Price8.2Apr 09, 2025
Change
00%
Bid17.95
Ask19.3
volume0
Intrest2
Strike
67
67
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Last Price10.1Apr 07, 2025
Change
00%
Bid17.5
Ask18.7
volume0
Intrest3
Strike
67.5
67.5
Last Price0.32Apr 11, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest51
Last Price10.75Apr 10, 2025
Change
00%
Bid16.4
Ask18.25
volume0
Intrest118
Strike
68
68
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest163
Last Price7.1Apr 09, 2025
Change
00%
Bid16.5
Ask17.75
volume0
Intrest2
Strike
68.5
68.5
Last Price1.68Apr 10, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price11.2Apr 11, 2025
Change
00%
Bid16
Ask17.2
volume0
Intrest2
Strike
69
69
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest112
Last Price17.85Apr 14, 2025
Change
00%
Bid14.65
Ask16.65
volume0
Intrest534
Strike
70
70
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8116
Last Price16.3Apr 14, 2025
Change
00%
Bid13.8
Ask15.65
volume0
Intrest12
Strike
71
71
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest796
Last Price13.08Apr 15, 2025
Change
00%
Bid12.9
Ask14.3
volume0
Intrest119
Strike
72
72
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest991
Last Price13.06Apr 14, 2025
Change
00%
Bid11.55
Ask13.25
volume0
Intrest66
Strike
73
73
Last Price0.29Apr 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest748
Last Price11.3Apr 15, 2025
Change
00%
Bid10.65
Ask13.2
volume0
Intrest29
Strike
74
74
Last Price0.07Apr 15, 2025
Change
00%
Bid0.05
Ask0.28
volume0
Intrest294
Last Price10.26Apr 15, 2025
Change
00%
Bid9.95
Ask11.8
volume0
Intrest651
Strike
75
75
Last Price0.1Apr 15, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest8596
Last Price9.44Apr 15, 2025
Change
00%
Bid9.1
Ask10.35
volume0
Intrest122
Strike
76
76
Last Price0.12Apr 15, 2025
Change
00%
Bid0.06
Ask0.16
volume0
Intrest946
Last Price8.13Apr 15, 2025
Change
00%
Bid8.1
Ask9.3
volume0
Intrest143
Strike
77
77
Last Price0.14Apr 15, 2025
Change
00%
Bid0.12
Ask0.37
volume0
Intrest601
Last Price7.67Apr 15, 2025
Change
00%
Bid7.1
Ask8.3
volume0
Intrest175
Strike
78
78
Last Price0.18Apr 15, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest1030
Last Price6.75Apr 15, 2025
Change
00%
Bid6.2
Ask7.5
volume0
Intrest303
Strike
79
79
Last Price0.25Apr 15, 2025
Change
00%
Bid0.22
Ask0.29
volume0
Intrest806
Last Price5.8Apr 15, 2025
Change
00%
Bid5.25
Ask6.45
volume0
Intrest1166
Strike
80
80
Last Price0.36Apr 15, 2025
Change
00%
Bid0.3
Ask0.39
volume0
Intrest3318
Last Price5.05Apr 15, 2025
Change
00%
Bid4.5
Ask5.25
volume0
Intrest162
Strike
81
81
Last Price0.45Apr 15, 2025
Change
00%
Bid0.4
Ask0.54
volume0
Intrest501
Last Price4Apr 15, 2025
Change
00%
Bid3.6
Ask4.75
volume0
Intrest1136
Strike
82
82
Last Price0.6Apr 15, 2025
Change
00%
Bid0.33
Ask0.66
volume0
Intrest416
Last Price3.11Apr 15, 2025
Change
00%
Bid2.83
Ask4.45
volume0
Intrest441
Strike
83
83
Last Price0.85Apr 15, 2025
Change
00%
Bid0.72
Ask0.83
volume0
Intrest265
Last Price2.46Apr 15, 2025
Change
00%
Bid2.39
Ask3.4
volume0
Intrest632
Strike
84
84
Last Price1.13Apr 15, 2025
Change
00%
Bid0.8
Ask1.29
volume0
Intrest277
Last Price1.98Apr 15, 2025
Change
00%
Bid1.67
Ask2.34
volume0
Intrest1296
Strike
85
85
Last Price1.4Apr 15, 2025
Change
00%
Bid1.3
Ask1.51
volume0
Intrest3216
Last Price1.45Apr 15, 2025
Change
00%
Bid1.26
Ask1.65
volume0
Intrest3419
Strike
86
86
Last Price1.9Apr 15, 2025
Change
00%
Bid1.71
Ask1.9
volume0
Intrest268
Last Price0.95Apr 15, 2025
Change
00%
Bid0.76
Ask1.36
volume0
Intrest595
Strike
87
87
Last Price2.62Apr 15, 2025
Change
00%
Bid1.95
Ask3.35
volume0
Intrest114
Last Price0.7Apr 15, 2025
Change
00%
Bid0.46
Ask0.85
volume0
Intrest539
Strike
88
88
Last Price3.53Apr 15, 2025
Change
00%
Bid3
Ask3.55
volume0
Intrest208
Last Price0.45Apr 15, 2025
Change
00%
Bid0.17
Ask0.5
volume0
Intrest681
Strike
89
89
Last Price4.15Apr 15, 2025
Change
00%
Bid3.4
Ask4.45
volume0
Intrest118
Last Price0.3Apr 15, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest4408
Strike
90
90
Last Price4.8Apr 15, 2025
Change
00%
Bid4.1
Ask5.35
volume0
Intrest3323
Last Price0.16Apr 15, 2025
Change
00%
Bid0.16
Ask0.25
volume0
Intrest1068
Strike
91
91
Last Price6.2Apr 14, 2025
Change
00%
Bid5.05
Ask6.15
volume0
Intrest353
Last Price0.12Apr 15, 2025
Change
00%
Bid0.1
Ask0.16
volume0
Intrest779
Strike
92
92
Last Price6.75Apr 15, 2025
Change
00%
Bid6
Ask7.1
volume0
Intrest261
Last Price0.06Apr 15, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest509
Strike
93
93
Last Price8.1Apr 15, 2025
Change
00%
Bid7.1
Ask8.15
volume0
Intrest52
Last Price0.05Apr 15, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest844
Strike
94
94
Last Price8.74Apr 15, 2025
Change
00%
Bid8.15
Ask9.2
volume0
Intrest346
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1592
Strike
95
95
Last Price9.77Apr 15, 2025
Change
00%
Bid8.25
Ask10.1
volume0
Intrest2973
Last Price0.04Apr 15, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest564
Strike
96
96
Last Price23.3Apr 09, 2025
Change
00%
Bid10.05
Ask11.2
volume0
Intrest535
Last Price0.04Apr 15, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest661
Strike
97
97
Last Price11.1Apr 15, 2025
Change
00%
Bid11.1
Ask12.15
volume0
Intrest410
Last Price0.05Apr 15, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest300
Strike
98
98
Last Price13.27Apr 14, 2025
Change
00%
Bid11.95
Ask13
volume0
Intrest63
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest202
Strike
99
99
Last Price27.5Apr 07, 2025
Change
00%
Bid13.05
Ask14.55
volume0
Intrest122
Last Price0.03Apr 15, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest5493
Strike
100
100
Last Price14.75Apr 15, 2025
Change
00%
Bid13.25
Ask15.65
volume0
Intrest3078
Last Price0.01Apr 15, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest320
Strike
101
101
Last Price8.04Apr 02, 2025
Change
00%
Bid14.5
Ask16.4
volume0
Intrest220
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1486
Strike
102
102
Last Price16.57Apr 15, 2025
Change
00%
Bid15.5
Ask17.7
volume0
Intrest17
Last Price0.08Apr 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest225
Strike
103
103
Last Price17.89Apr 14, 2025
Change
00%
Bid16.55
Ask18
volume0
Intrest4
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest123
Strike
104
104
Last Price6.19Mar 24, 2025
Change
00%
Bid17.35
Ask19.65
volume0
Intrest5
Last Price0.02Apr 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3217
Strike
105
105
Last Price19.98Apr 15, 2025
Change
00%
Bid18.4
Ask20.55
volume0
Intrest2018
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest306
Strike
106
106
Last Price-
Change
-
Bid20.05
Ask21.8
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest99
Strike
107
107
Last Price34.59Apr 04, 2025
Change
00%
Bid20.9
Ask22
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest55
Strike
108
108
Last Price30.56Apr 10, 2025
Change
00%
Bid21.95
Ask23
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest51
Strike
109
109
Last Price14.3Apr 02, 2025
Change
00%
Bid23
Ask24.8
volume0
Intrest1
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3990
Strike
110
110
Last Price24.75Apr 15, 2025
Change
00%
Bid23.25
Ask25.75
volume0
Intrest805
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2771
Strike
115
115
Last Price27.79Apr 14, 2025
Change
00%
Bid28.8
Ask30.2
volume0
Intrest137
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5584
Strike
120
120
Last Price35.3Apr 15, 2025
Change
00%
Bid33.9
Ask35.25
volume0
Intrest304
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4608
Strike
125
125
Last Price40.3Apr 15, 2025
Change
00%
Bid38.2
Ask40.25
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2019
Strike
130
130
Last Price56.72Apr 04, 2025
Change
00%
Bid43.55
Ask45.2
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
135
135
Last Price49.85Apr 15, 2025
Change
00%
Bid48.7
Ask50.1
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2101
Strike
140
140
Last Price68.1Apr 04, 2025
Change
00%
Bid53.75
Ask55.45
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest702
Strike
145
145
Last Price51.7Mar 06, 2025
Change
00%
Bid58.7
Ask60.25
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2241
Strike
150
150
Last Price50.5Mar 19, 2025
Change
00%
Bid63.65
Ask65.4
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2190
Strike
155
155
Last Price44.15Feb 27, 2025
Change
00%
Bid68.85
Ask70.2
volume0
Intrest0
Last Price0.04Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest554
Strike
160
160
Last Price60.17Mar 24, 2025
Change
00%
Bid73.85
Ask75.6
volume0
Intrest1
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest828
Strike
165
165
Last Price41.5Dec 03, 2024
Change
00%
Bid78.6
Ask80.65
volume0
Intrest0
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest315
Strike
170
170
Last Price43.7Dec 02, 2024
Change
00%
Bid83.65
Ask85.8
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest169
Strike
175
175
Last Price59.65Feb 14, 2025
Change
00%
Bid88.65
Ask90.75
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
180
180
Last Price65.72Oct 03, 2024
Change
00%
Bid93.7
Ask95.8
volume0
Intrest0
Last Price0.11Feb 26, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest319
Strike
185
185
Last Price57.82Dec 05, 2024
Change
00%
Bid98.45
Ask100.7
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest72
Strike
190
190
Last Price-
Change
-
Bid103.8
Ask105.75
volume0
Intrest0
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest3
Strike
195
195
Last Price60.45Nov 18, 2024
Change
00%
Bid108.7
Ask110.8
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest345
Strike
200
200
Last Price106.7Mar 06, 2025
Change
00%
Bid113.6
Ask115.7
volume0
Intrest0