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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price68.54Aug 28, 2025
Change
-0%
Bid54.95
Ask56.15
volume0
Intrest37
Strike
65
65
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price63.55Aug 28, 2025
Change
-0%
Bid49.95
Ask51.25
volume0
Intrest36
Strike
70
70
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price58.42Aug 28, 2025
Change
-0%
Bid44.95
Ask45.8
volume0
Intrest18
Strike
75
75
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest107
Last Price41.18Aug 29, 2025
Change
14.0625.45%
Bid40
Ask41.3
volume7
Intrest21
Strike
80
80
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price36.55Aug 29, 2025
Change
13.5627.06%
Bid35.05
Ask36.25
volume11
Intrest55
Strike
85
85
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest418
Last Price31.55Aug 29, 2025
Change
13.5430.03%
Bid29.7
Ask31.3
volume4
Intrest54
Strike
90
90
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest40
Last Price38.42Aug 28, 2025
Change
-0%
Bid24.95
Ask27
volume0
Intrest9
Strike
95
95
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest118
Last Price20.22Aug 29, 2025
Change
13.3639.79%
Bid20.2
Ask21.2
volume2
Intrest21
Strike
100
100
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask0.01
volume16
Intrest3037
Last Price15.34Aug 29, 2025
Change
14.1147.91%
Bid14.6
Ask16.15
volume2
Intrest46
Strike
105
105
Last Price0.01Aug 29, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume63
Intrest7925
Last Price26.5Aug 27, 2025
Change
-0%
Bid14
Ask16.25
volume0
Intrest2
Strike
106
106
Last Price0.01Aug 29, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume45
Intrest514
Last Price13.5Aug 29, 2025
Change
14.151.09%
Bid12.9
Ask14.1
volume7
Intrest14
Strike
107
107
Last Price0.01Aug 29, 2025
Change
0.0888.89%
Bid-
Ask0.2
volume10
Intrest35
Last Price24.53Aug 27, 2025
Change
-0%
Bid12
Ask13.25
volume0
Intrest31
Strike
108
108
Last Price0.01Aug 29, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume214
Intrest886
Last Price22.33Aug 26, 2025
Change
-0%
Bid11.05
Ask12.55
volume0
Intrest43
Strike
109
109
Last Price0.03Aug 29, 2025
Change
0.0770%
Bid0.01
Ask0.03
volume18
Intrest564
Last Price10.6Aug 29, 2025
Change
13.1655.39%
Bid10
Ask11.15
volume5
Intrest54
Strike
110
110
Last Price0.03Aug 29, 2025
Change
0.1583.33%
Bid0.01
Ask0.05
volume395
Intrest11355
Last Price21.67Aug 27, 2025
Change
-0%
Bid8.85
Ask10.15
volume0
Intrest47
Strike
111
111
Last Price0.01Aug 29, 2025
Change
0.1995%
Bid0.01
Ask0.02
volume110
Intrest1479
Last Price19.35Aug 26, 2025
Change
-0%
Bid8
Ask9.2
volume0
Intrest18
Strike
112
112
Last Price0.02Aug 29, 2025
Change
0.2191.3%
Bid0.01
Ask0.02
volume627
Intrest409
Last Price8.42Aug 29, 2025
Change
12.3559.46%
Bid6.95
Ask7.7
volume10
Intrest18
Strike
113
113
Last Price0.03Aug 29, 2025
Change
0.2288%
Bid0.02
Ask0.04
volume234
Intrest513
Last Price7.22Aug 29, 2025
Change
9.8857.78%
Bid6.2
Ask7.2
volume261
Intrest264
Strike
114
114
Last Price0.04Aug 29, 2025
Change
0.2787.1%
Bid0.01
Ask0.05
volume380
Intrest3115
Last Price7.05Aug 29, 2025
Change
12.7864.45%
Bid5.1
Ask5.85
volume212
Intrest502
Strike
115
115
Last Price0.05Aug 29, 2025
Change
0.2884.85%
Bid0.04
Ask0.07
volume1908
Intrest2157
Last Price4.8Aug 29, 2025
Change
11.7270.94%
Bid4.3
Ask5.2
volume39
Intrest246
Strike
116
116
Last Price0.09Aug 29, 2025
Change
0.3177.5%
Bid0.07
Ask0.12
volume792
Intrest5940
Last Price4.1Aug 29, 2025
Change
14.577.96%
Bid3.05
Ask4.3
volume1
Intrest16
Strike
117
117
Last Price0.21Aug 29, 2025
Change
0.2857.14%
Bid0.12
Ask0.23
volume478
Intrest1480
Last Price3Aug 29, 2025
Change
13.882.14%
Bid2.51
Ask2.98
volume54
Intrest19
Strike
118
118
Last Price0.29Aug 29, 2025
Change
0.2344.23%
Bid0.24
Ask0.39
volume3667
Intrest5019
Last Price2.19Aug 29, 2025
Change
13.9286.41%
Bid1.72
Ask2.18
volume227
Intrest183
Strike
119
119
Last Price0.6Aug 29, 2025
Change
0.069.09%
Bid0.52
Ask0.75
volume1142
Intrest1184
Last Price1.38Aug 29, 2025
Change
13.9290.98%
Bid1.29
Ask1.57
volume1199
Intrest553
Strike
120
120
Last Price0.98Aug 29, 2025
Change
0.2330.67%
Bid0.9
Ask1.04
volume3614
Intrest9142
Last Price0.91Aug 29, 2025
Change
11.2692.52%
Bid0.88
Ask1.02
volume772
Intrest10
Strike
121
121
Last Price1.49Aug 29, 2025
Change
0.6986.25%
Bid1.34
Ask1.73
volume458
Intrest2828
Last Price0.55Aug 29, 2025
Change
13.195.97%
Bid0.5
Ask0.69
volume1054
Intrest73
Strike
122
122
Last Price2.18Aug 29, 2025
Change
1.17115.84%
Bid2
Ask2.36
volume919
Intrest1767
Last Price0.27Aug 29, 2025
Change
12.6197.9%
Bid0.25
Ask0.33
volume553
Intrest57
Strike
123
123
Last Price2.74Aug 29, 2025
Change
1.57134.19%
Bid2.46
Ask3.05
volume253
Intrest867
Last Price0.13Aug 29, 2025
Change
11.6798.9%
Bid0.12
Ask0.31
volume375
Intrest67
Strike
124
124
Last Price3.81Aug 29, 2025
Change
2.45180.15%
Bid3.65
Ask4.05
volume2425
Intrest3170
Last Price0.05Aug 29, 2025
Change
11.2799.56%
Bid0.05
Ask0.11
volume1254
Intrest519
Strike
125
125
Last Price4.45Aug 29, 2025
Change
2.8169.7%
Bid4.45
Ask4.95
volume1340
Intrest5177
Last Price0.04Aug 29, 2025
Change
10.3199.61%
Bid0.03
Ask0.04
volume343
Intrest51
Strike
126
126
Last Price5.52Aug 29, 2025
Change
3.67198.38%
Bid5.35
Ask6.4
volume602
Intrest1035
Last Price0.02Aug 29, 2025
Change
9.7899.8%
Bid0.01
Ask0.02
volume86
Intrest86
Strike
127
127
Last Price6.69Aug 29, 2025
Change
4.54211.16%
Bid6
Ask6.9
volume120
Intrest595
Last Price0.01Aug 29, 2025
Change
8.9999.89%
Bid-
Ask0.02
volume91
Intrest188
Strike
128
128
Last Price7.6Aug 29, 2025
Change
5.02194.57%
Bid7
Ask8
volume146
Intrest718
Last Price0.04Aug 29, 2025
Change
8.2699.52%
Bid-
Ask0.08
volume30
Intrest297
Strike
129
129
Last Price8.43Aug 29, 2025
Change
5.62200%
Bid8.4
Ask8.8
volume651
Intrest1944
Last Price0.01Aug 29, 2025
Change
7.4999.87%
Bid-
Ask0.01
volume750
Intrest495
Strike
130
130
Last Price9.51Aug 29, 2025
Change
6.33199.06%
Bid9.5
Ask9.75
volume920
Intrest1723
Last Price0.02Aug 29, 2025
Change
7.0899.72%
Bid-
Ask0.04
volume276
Intrest754
Strike
131
131
Last Price10.52Aug 29, 2025
Change
7.02200.57%
Bid10.45
Ask10.8
volume340
Intrest974
Last Price0.01Aug 29, 2025
Change
6.699.85%
Bid-
Ask0.01
volume134
Intrest1323
Strike
132
132
Last Price11.85Aug 29, 2025
Change
7.1149.47%
Bid11.45
Ask11.8
volume136
Intrest570
Last Price0.01Aug 29, 2025
Change
5.9899.83%
Bid-
Ask0.01
volume195
Intrest1350
Strike
133
133
Last Price12.5Aug 29, 2025
Change
8.09183.45%
Bid12.35
Ask12.8
volume182
Intrest1076
Last Price0.02Aug 29, 2025
Change
5.2199.62%
Bid-
Ask0.02
volume455
Intrest1655
Strike
134
134
Last Price14Aug 29, 2025
Change
9.06183.4%
Bid13.4
Ask13.8
volume281
Intrest1641
Last Price0.01Aug 29, 2025
Change
4.8299.79%
Bid-
Ask0.01
volume365
Intrest2033
Strike
135
135
Last Price14.49Aug 29, 2025
Change
8.14128.19%
Bid14.05
Ask15.65
volume140
Intrest1152
Last Price0.01Aug 29, 2025
Change
4.599.78%
Bid-
Ask0.01
volume66
Intrest667
Strike
136
136
Last Price15.08Aug 29, 2025
Change
9.05150.08%
Bid15.35
Ask16.5
volume36
Intrest336
Last Price0.01Aug 29, 2025
Change
3.9499.75%
Bid-
Ask0.01
volume180
Intrest674
Strike
137
137
Last Price16.11Aug 29, 2025
Change
9.71151.72%
Bid15.9
Ask16.8
volume12
Intrest36
Last Price0.01Aug 29, 2025
Change
3.8499.74%
Bid-
Ask0.01
volume55
Intrest579
Strike
138
138
Last Price16.8Aug 29, 2025
Change
9.61133.66%
Bid16.95
Ask18.15
volume8
Intrest88
Last Price0.01Aug 29, 2025
Change
3.3499.7%
Bid-
Ask0.01
volume36
Intrest442
Strike
139
139
Last Price17.22Aug 29, 2025
Change
9.47122.19%
Bid18.15
Ask19
volume14
Intrest205
Last Price0.01Aug 29, 2025
Change
2.8199.65%
Bid-
Ask0.01
volume364
Intrest3049
Strike
140
140
Last Price17.95Aug 29, 2025
Change
9.7117.58%
Bid19.2
Ask20
volume25
Intrest399
Last Price0.01Aug 29, 2025
Change
2.4999.6%
Bid-
Ask0.01
volume30
Intrest557
Strike
141
141
Last Price19.93Aug 29, 2025
Change
10.88120.22%
Bid20.1
Ask20.9
volume5
Intrest116
Last Price0.01Aug 29, 2025
Change
2.4399.59%
Bid-
Ask0.01
volume240
Intrest880
Strike
142
142
Last Price21.41Aug 29, 2025
Change
11.41114.1%
Bid20.85
Ask22.05
volume3
Intrest176
Last Price0.01Aug 29, 2025
Change
1.9999.5%
Bid-
Ask0.01
volume66
Intrest625
Strike
143
143
Last Price22.25Aug 29, 2025
Change
10.9997.6%
Bid22.25
Ask22.8
volume1
Intrest30
Last Price0.01Aug 29, 2025
Change
1.899.45%
Bid-
Ask0.01
volume94
Intrest1047
Strike
144
144
Last Price12.57Aug 28, 2025
Change
-0%
Bid22.5
Ask24.75
volume0
Intrest19
Last Price0.01Aug 29, 2025
Change
1.6199.38%
Bid-
Ask0.01
volume241
Intrest2647
Strike
145
145
Last Price24Aug 29, 2025
Change
12.11101.85%
Bid24.35
Ask25
volume13
Intrest66
Last Price0.01Aug 29, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume107
Intrest732
Strike
146
146
Last Price25.81Aug 29, 2025
Change
11.7183.05%
Bid25.1
Ask26.3
volume1
Intrest8
Last Price0.01Aug 29, 2025
Change
1.299.17%
Bid-
Ask0.01
volume177
Intrest737
Strike
147
147
Last Price13.35Aug 19, 2025
Change
-0%
Bid25.8
Ask27.2
volume0
Intrest10
Last Price0.01Aug 29, 2025
Change
0.9498.95%
Bid-
Ask0.01
volume75
Intrest566
Strike
148
148
Last Price14.1Aug 19, 2025
Change
-0%
Bid27.05
Ask28.55
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume65
Intrest626
Strike
149
149
Last Price18.35Aug 26, 2025
Change
-0%
Bid27.1
Ask29.25
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume263
Intrest2661
Strike
150
150
Last Price29.5Aug 29, 2025
Change
12.9578.25%
Bid28.6
Ask30.05
volume7
Intrest15
Last Price0.01Aug 29, 2025
Change
0.4998%
Bid-
Ask0.01
volume228
Intrest1771
Strike
152.5
152.5
Last Price18.6Aug 28, 2025
Change
-0%
Bid31.75
Ask32.5
volume0
Intrest52
Last Price0.01Aug 29, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume180
Intrest2058
Strike
155
155
Last Price21.4Aug 28, 2025
Change
-0%
Bid33.95
Ask35
volume0
Intrest37
Last Price0.01Aug 29, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume169
Intrest673
Strike
157.5
157.5
Last Price25.96Aug 27, 2025
Change
-0%
Bid36.2
Ask37.95
volume0
Intrest30
Last Price0.01Aug 29, 2025
Change
0.1995%
Bid-
Ask0.01
volume206
Intrest2358
Strike
160
160
Last Price27.82Aug 27, 2025
Change
-0%
Bid38.75
Ask40.3
volume0
Intrest17
Last Price0.01Aug 29, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume121
Intrest322
Strike
162.5
162.5
Last Price42.3Aug 29, 2025
Change
11.4337.03%
Bid41.05
Ask42.35
volume1
Intrest25
Last Price0.01Aug 29, 2025
Change
0.0990%
Bid-
Ask0.01
volume6
Intrest261
Strike
165
165
Last Price-
Change
-
Bid43.95
Ask45.5
volume0
Intrest0
Last Price0.08Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Strike
167.5
167.5
Last Price-
Change
-
Bid46.35
Ask48.05
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest526
Strike
170
170
Last Price-
Change
-
Bid48.55
Ask50.55
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
172.5
172.5
Last Price-
Change
-
Bid51.25
Ask53.05
volume0
Intrest0
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Strike
175
175
Last Price-
Change
-
Bid53.85
Ask55.7
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
177.5
177.5
Last Price56Aug 29, 2025
Change
-
Bid56.3
Ask57.4
volume1
Intrest0
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest34
Strike
180
180
Last Price-
Change
-
Bid58.75
Ask60.55
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest24
Strike
185
185
Last Price57.95Aug 20, 2025
Change
-0%
Bid63.7
Ask65.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid68.75
Ask70.45
volume0
Intrest0
Last Price0.79Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
195
195
Last Price-
Change
-
Bid73.9
Ask75.1
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
200
200
Last Price-
Change
-
Bid78.75
Ask80.55
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid83.75
Ask85.05
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
210
210
Last Price-
Change
-
Bid88.85
Ask90.55
volume0
Intrest0