$136.01
4.373.32%
À la fermeture: -
$136.75
0.740.54%
Après les heures de négociation: 7:56 PM 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 Price61.44Oct 21, 2024
Change
00%
Bid69.5
Ask72.55
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid64.5
Ask67.55
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask62.1
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price51.9Nov 15, 2024
Change
00%
Bid54.7
Ask56.95
volume0
Intrest22
Strike
80
80
Last Price0.2Oct 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid49
Ask52.15
volume0
Intrest0
Strike
85
85
Last Price0.37Oct 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid45.05
Ask46.9
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest209
Last Price36.75Nov 15, 2024
Change
00%
Bid39.15
Ask42.55
volume0
Intrest11
Strike
95
95
Last Price0.01Nov 18, 2024
Change
0.0375%
Bid-
Ask0.01
volume140
Intrest1243
Last Price36.01Nov 18, 2024
Change
4.3613.78%
Bid34.7
Ask36.9
volume1
Intrest16
Strike
100
100
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest268
Last Price20.2Oct 28, 2024
Change
00%
Bid32.55
Ask35.15
volume0
Intrest0
Strike
102
102
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid31.3
Ask34.6
volume0
Intrest0
Strike
103
103
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest20
Last Price18.1Oct 29, 2024
Change
00%
Bid30.55
Ask33.2
volume0
Intrest2
Strike
104
104
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price32.87Nov 13, 2024
Change
00%
Bid29.55
Ask32.6
volume0
Intrest1
Strike
105
105
Last Price0.01Nov 18, 2024
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest242
Last Price22.35Oct 30, 2024
Change
00%
Bid28.55
Ask31.6
volume0
Intrest1
Strike
106
106
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Last Price30.49Nov 12, 2024
Change
00%
Bid27.55
Ask30.6
volume0
Intrest6
Strike
107
107
Last Price0.13Nov 15, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest31
Last Price29Nov 06, 2024
Change
00%
Bid26.55
Ask29.6
volume0
Intrest1
Strike
108
108
Last Price0.03Nov 18, 2024
Change
0.0457.14%
Bid-
Ask0.05
volume39
Intrest151
Last Price22.29Oct 30, 2024
Change
00%
Bid25.55
Ask28.6
volume0
Intrest1
Strike
109
109
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume1
Intrest19
Last Price21.4Nov 15, 2024
Change
00%
Bid24.6
Ask27.2
volume0
Intrest13
Strike
110
110
Last Price0.03Nov 18, 2024
Change
0.0666.67%
Bid-
Ask0.09
volume34
Intrest101
Last Price19.9Nov 01, 2024
Change
00%
Bid24.2
Ask26.3
volume0
Intrest3
Strike
111
111
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price24.1Nov 12, 2024
Change
00%
Bid23.85
Ask25.5
volume0
Intrest13
Strike
112
112
Last Price0.04Nov 18, 2024
Change
0.1275%
Bid0.01
Ask0.25
volume5
Intrest268
Last Price18.82Nov 15, 2024
Change
00%
Bid22.85
Ask24.35
volume0
Intrest6
Strike
113
113
Last Price0.03Nov 18, 2024
Change
0.0562.5%
Bid-
Ask0.04
volume5
Intrest64
Last Price21.95Nov 11, 2024
Change
00%
Bid21.9
Ask23.35
volume0
Intrest47
Strike
114
114
Last Price0.03Nov 18, 2024
Change
0.0240%
Bid-
Ask0.13
volume1
Intrest64
Last Price20.64Nov 18, 2024
Change
1.215.54%
Bid20.05
Ask22.15
volume1
Intrest36
Strike
115
115
Last Price0.05Nov 18, 2024
Change
0.1270.59%
Bid0.05
Ask0.06
volume260
Intrest384
Last Price21.97Nov 18, 2024
Change
0.512.27%
Bid18.45
Ask21.85
volume1
Intrest2
Strike
116
116
Last Price0.03Nov 18, 2024
Change
0.2187.5%
Bid0.02
Ask0.26
volume3
Intrest65
Last Price20.2Nov 18, 2024
Change
1.26.32%
Bid18.9
Ask19.95
volume1
Intrest25
Strike
117
117
Last Price0.06Nov 18, 2024
Change
0.0753.85%
Bid0.05
Ask0.12
volume3
Intrest93
Last Price13.2Nov 15, 2024
Change
00%
Bid17.9
Ask19.4
volume0
Intrest41
Strike
118
118
Last Price0.06Nov 18, 2024
Change
0.276.92%
Bid0.02
Ask0.12
volume10
Intrest122
Last Price16.45Nov 18, 2024
Change
3.2524.62%
Bid16.9
Ask17.7
volume2
Intrest18
Strike
119
119
Last Price0.29Nov 15, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest137
Last Price16.2Nov 18, 2024
Change
3.9732.46%
Bid15.75
Ask16.7
volume15
Intrest324
Strike
120
120
Last Price0.09Nov 18, 2024
Change
0.2472.73%
Bid0.08
Ask0.3
volume159
Intrest341
Last Price10.73Nov 15, 2024
Change
00%
Bid15
Ask15.55
volume0
Intrest41
Strike
121
121
Last Price0.1Nov 18, 2024
Change
0.3577.78%
Bid0.07
Ask0.24
volume47
Intrest205
Last Price15.3Nov 18, 2024
Change
4.845.71%
Bid13.55
Ask14.9
volume14
Intrest443
Strike
122
122
Last Price0.12Nov 18, 2024
Change
0.4478.57%
Bid0.1
Ask0.33
volume26
Intrest2252
Last Price13.23Nov 18, 2024
Change
3.941.8%
Bid12.15
Ask14.25
volume45
Intrest155
Strike
123
123
Last Price0.14Nov 18, 2024
Change
0.5379.1%
Bid0.13
Ask0.16
volume42
Intrest696
Last Price14.1Nov 18, 2024
Change
5.6566.86%
Bid12.05
Ask13.2
volume2
Intrest70
Strike
124
124
Last Price0.18Nov 18, 2024
Change
0.6377.78%
Bid0.18
Ask0.19
volume50
Intrest397
Last Price10.77Nov 18, 2024
Change
2.8636.16%
Bid10.85
Ask11.9
volume24
Intrest132
Strike
125
125
Last Price0.23Nov 18, 2024
Change
0.7576.53%
Bid0.19
Ask0.23
volume181
Intrest975
Last Price10.4Nov 18, 2024
Change
3.448.57%
Bid10.2
Ask10.6
volume2669
Intrest2697
Strike
126
126
Last Price0.29Nov 18, 2024
Change
0.9776.98%
Bid0.21
Ask0.28
volume392
Intrest978
Last Price10.3Nov 18, 2024
Change
4.1567.48%
Bid8.45
Ask9.9
volume183
Intrest311
Strike
127
127
Last Price0.35Nov 18, 2024
Change
1.1276.19%
Bid0.27
Ask0.37
volume344
Intrest474
Last Price8.5Nov 18, 2024
Change
2.746.55%
Bid7.75
Ask8.95
volume116
Intrest308
Strike
128
128
Last Price0.5Nov 18, 2024
Change
1.2871.91%
Bid0.43
Ask0.48
volume330
Intrest1094
Last Price7.85Nov 18, 2024
Change
2.958.59%
Bid6.7
Ask8.35
volume40
Intrest81
Strike
129
129
Last Price0.63Nov 18, 2024
Change
1.4569.71%
Bid0.58
Ask0.63
volume180
Intrest436
Last Price6.83Nov 18, 2024
Change
2.3351.78%
Bid6.55
Ask7
volume348
Intrest633
Strike
130
130
Last Price0.78Nov 18, 2024
Change
1.7469.05%
Bid0.76
Ask0.82
volume2039
Intrest2054
Last Price6.15Nov 18, 2024
Change
2.255.7%
Bid5.35
Ask6.55
volume206
Intrest591
Strike
131
131
Last Price1.19Nov 18, 2024
Change
1.7659.66%
Bid0.97
Ask1.2
volume234
Intrest444
Last Price5.43Nov 18, 2024
Change
2.1364.55%
Bid5.3
Ask6.35
volume255
Intrest372
Strike
132
132
Last Price1.28Nov 18, 2024
Change
2.2163.32%
Bid1.22
Ask1.33
volume222
Intrest390
Last Price4.82Nov 18, 2024
Change
1.965.07%
Bid4.65
Ask5.4
volume103
Intrest255
Strike
133
133
Last Price1.67Nov 18, 2024
Change
2.3758.66%
Bid1.54
Ask1.84
volume244
Intrest333
Last Price4.18Nov 18, 2024
Change
1.768.55%
Bid4.05
Ask4.25
volume82
Intrest398
Strike
134
134
Last Price2Nov 18, 2024
Change
2.656.52%
Bid1.89
Ask2.06
volume296
Intrest149
Last Price3.6Nov 18, 2024
Change
1.4567.44%
Bid3.5
Ask3.65
volume861
Intrest1324
Strike
135
135
Last Price2.72Nov 18, 2024
Change
2.3346.14%
Bid2.37
Ask2.7
volume628
Intrest1210
Last Price3.12Nov 18, 2024
Change
1.3374.3%
Bid2.86
Ask3.15
volume881
Intrest520
Strike
136
136
Last Price3.08Nov 18, 2024
Change
2.8948.41%
Bid2.88
Ask3.25
volume732
Intrest141
Last Price2.5Nov 18, 2024
Change
0.9965.56%
Bid2.57
Ask2.79
volume860
Intrest634
Strike
137
137
Last Price3.71Nov 18, 2024
Change
3.0945.44%
Bid3.4
Ask3.55
volume242
Intrest107
Last Price2.03Nov 18, 2024
Change
0.7862.4%
Bid2.03
Ask2.46
volume1357
Intrest883
Strike
138
138
Last Price4.5Nov 18, 2024
Change
3.0940.71%
Bid4
Ask4.2
volume46
Intrest449
Last Price1.75Nov 18, 2024
Change
0.6965.09%
Bid1.69
Ask1.99
volume379
Intrest261
Strike
139
139
Last Price4.9Nov 18, 2024
Change
2.6735.27%
Bid4.6
Ask5.7
volume6
Intrest44
Last Price1.61Nov 18, 2024
Change
0.7689.41%
Bid1.4
Ask1.6
volume5106
Intrest2056
Strike
140
140
Last Price5.26Nov 18, 2024
Change
3.9342.76%
Bid5.3
Ask6.45
volume14
Intrest46
Last Price1.27Nov 18, 2024
Change
0.5576.39%
Bid1.12
Ask1.42
volume416
Intrest271
Strike
141
141
Last Price6.76Nov 18, 2024
Change
0.467.3%
Bid5.95
Ask7.25
volume2
Intrest18
Last Price1.08Nov 18, 2024
Change
0.5396.36%
Bid0.84
Ask1.1
volume755
Intrest505
Strike
142
142
Last Price6.42Nov 18, 2024
Change
1.7321.23%
Bid6.75
Ask7.15
volume5
Intrest2
Last Price0.85Nov 18, 2024
Change
0.3880.85%
Bid0.83
Ask0.9
volume229
Intrest194
Strike
143
143
Last Price11.93Nov 15, 2024
Change
00%
Bid7.1
Ask8.4
volume0
Intrest50
Last Price0.67Nov 18, 2024
Change
0.2767.5%
Bid0.65
Ask0.8
volume487
Intrest537
Strike
144
144
Last Price8.95Nov 18, 2024
Change
3.8229.91%
Bid7.8
Ask9.65
volume13
Intrest40
Last Price0.58Nov 18, 2024
Change
0.2681.25%
Bid0.54
Ask0.65
volume1660
Intrest1725
Strike
145
145
Last Price8.02Nov 18, 2024
Change
5.5841.03%
Bid8.7
Ask10.5
volume10
Intrest30
Last Price0.44Nov 18, 2024
Change
0.1869.23%
Bid0.43
Ask0.48
volume293
Intrest120
Strike
146
146
Last Price-
Change
-
Bid9.7
Ask10.95
volume0
Intrest0
Last Price0.29Nov 18, 2024
Change
0.0520.83%
Bid0.34
Ask0.45
volume219
Intrest75
Strike
147
147
Last Price10.95Nov 13, 2024
Change
00%
Bid10.95
Ask11.6
volume0
Intrest1
Last Price0.26Nov 18, 2024
Change
0.0630%
Bid0.27
Ask0.31
volume109
Intrest203
Strike
148
148
Last Price16.64Nov 15, 2024
Change
00%
Bid11.35
Ask12.55
volume0
Intrest49
Last Price0.22Nov 18, 2024
Change
0.12120%
Bid0.21
Ask0.43
volume38
Intrest35
Strike
149
149
Last Price17.58Nov 15, 2024
Change
00%
Bid11.9
Ask14.35
volume0
Intrest47
Last Price0.19Nov 18, 2024
Change
00%
Bid0.17
Ask0.19
volume1505
Intrest1047
Strike
150
150
Last Price18.32Nov 15, 2024
Change
00%
Bid13.15
Ask14.4
volume0
Intrest29
Last Price0.09Nov 18, 2024
Change
0.0110%
Bid0.08
Ask0.29
volume159
Intrest221
Strike
152.5
152.5
Last Price-
Change
-
Bid15.25
Ask16.9
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
0.280%
Bid0.03
Ask0.07
volume106
Intrest181
Strike
155
155
Last Price19.31Nov 18, 2024
Change
3.2914.56%
Bid17.95
Ask19.3
volume1
Intrest8
Last Price0.07Nov 18, 2024
Change
0.0436.36%
Bid-
Ask0.05
volume15
Intrest8
Strike
157.5
157.5
Last Price-
Change
-
Bid20.7
Ask21.8
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
0.0450%
Bid0.01
Ask0.08
volume65
Intrest297
Strike
160
160
Last Price-
Change
-
Bid23.1
Ask24.2
volume0
Intrest0
Last Price0.11Nov 14, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest17
Strike
162.5
162.5
Last Price-
Change
-
Bid25.8
Ask28.05
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
0.0375%
Bid0.02
Ask0.05
volume55
Intrest39
Strike
165
165
Last Price24.95Nov 12, 2024
Change
00%
Bid28.15
Ask30.75
volume0
Intrest2
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Strike
167.5
167.5
Last Price-
Change
-
Bid31.05
Ask33
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid0.02
Ask0.08
volume81
Intrest184
Strike
170
170
Last Price36.27Oct 30, 2024
Change
00%
Bid33.3
Ask35.6
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
-
Bid-
Ask0.22
volume20
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid35.9
Ask38
volume0
Intrest0
Last Price0.18Nov 13, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid38.05
Ask40.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid40
Ask43.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid42.5
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid45
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.65
Ask50.45
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest3
Strike
190
190
Last Price-
Change
-
Bid52.5
Ask55.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid58
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid62.6
Ask65.8
volume0
Intrest0