$144.21
5.293.81%
In chiusura: -
$145.45
1.240.86%
After hour: Nov 22, 7:59 PM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Dell Technologies a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price77.99Nov 22, 2024
Change
-
Bid77.2
Ask80.9
volume4
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask75.55
volume0
Intrest0
Strike
70
70
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price68.28Nov 22, 2024
Change
-
Bid67.1
Ask71
volume22
Intrest0
Strike
75
75
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Last Price44Oct 25, 2024
Change
00%
Bid62.45
Ask64.9
volume0
Intrest1
Strike
80
80
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid57.2
Ask60.95
volume0
Intrest0
Strike
85
85
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price37.3Oct 16, 2024
Change
00%
Bid52.5
Ask55.95
volume0
Intrest1
Strike
90
90
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price47.74Nov 22, 2024
Change
4.029.19%
Bid47.9
Ask49.95
volume1
Intrest2
Strike
95
95
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.12
volume32
Intrest107
Last Price-
Change
-
Bid43.2
Ask47.25
volume0
Intrest0
Strike
99
99
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest68
Last Price44.05Nov 22, 2024
Change
8.9525.5%
Bid43.9
Ask46.15
volume4
Intrest62
Strike
100
100
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid0.01
Ask0.04
volume19
Intrest449
Last Price-
Change
-
Bid41.7
Ask44.5
volume0
Intrest0
Strike
101
101
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest10
Last Price-
Change
-
Bid40.85
Ask43
volume0
Intrest0
Strike
102
102
Last Price0.35Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Last Price-
Change
-
Bid39.6
Ask42.2
volume0
Intrest0
Strike
103
103
Last Price0.03Nov 22, 2024
Change
0.0666.67%
Bid0.02
Ask0.23
volume21
Intrest32
Last Price-
Change
-
Bid38.9
Ask41.45
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price26Oct 30, 2024
Change
00%
Bid37.3
Ask40.25
volume0
Intrest1
Strike
105
105
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.01
Ask0.18
volume35
Intrest336
Last Price30.74Nov 11, 2024
Change
00%
Bid36.35
Ask38.7
volume0
Intrest0
Strike
106
106
Last Price0.1Nov 22, 2024
Change
0.0637.5%
Bid-
Ask0.74
volume1
Intrest45
Last Price20.1Oct 31, 2024
Change
00%
Bid35.35
Ask38.65
volume0
Intrest6
Strike
107
107
Last Price0.47Nov 15, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest18
Last Price29.55Nov 18, 2024
Change
00%
Bid34.9
Ask37.6
volume0
Intrest1
Strike
108
108
Last Price0.06Nov 22, 2024
Change
0.2982.86%
Bid0.02
Ask0.12
volume8
Intrest97
Last Price30.17Nov 21, 2024
Change
00%
Bid33.7
Ask36
volume0
Intrest7
Strike
109
109
Last Price0.05Nov 22, 2024
Change
0.0964.29%
Bid0.04
Ask0.19
volume6
Intrest112
Last Price34.4Nov 22, 2024
Change
7.829.32%
Bid32.9
Ask35
volume11
Intrest18
Strike
110
110
Last Price0.07Nov 22, 2024
Change
0.1365%
Bid0.03
Ask0.15
volume68
Intrest401
Last Price-
Change
-
Bid32.05
Ask34.15
volume0
Intrest0
Strike
111
111
Last Price0.08Nov 22, 2024
Change
0.1463.64%
Bid0.03
Ask0.14
volume56
Intrest151
Last Price23.45Nov 20, 2024
Change
00%
Bid30.3
Ask32.9
volume0
Intrest0
Strike
112
112
Last Price0.07Nov 22, 2024
Change
0.274.07%
Bid0.07
Ask0.26
volume1
Intrest206
Last Price29.94Nov 22, 2024
Change
3.5913.62%
Bid30.05
Ask32
volume1
Intrest5
Strike
113
113
Last Price0.12Nov 22, 2024
Change
0.1860%
Bid0.05
Ask0.42
volume20
Intrest48
Last Price30.4Nov 22, 2024
Change
7.4532.46%
Bid29.65
Ask30.9
volume9
Intrest22
Strike
114
114
Last Price0.13Nov 22, 2024
Change
0.2464.86%
Bid0.11
Ask0.13
volume14
Intrest123
Last Price28.33Nov 22, 2024
Change
7.3334.9%
Bid28.85
Ask30.15
volume3
Intrest37
Strike
115
115
Last Price0.15Nov 22, 2024
Change
0.2158.33%
Bid0.13
Ask0.22
volume197
Intrest2371
Last Price27.49Nov 22, 2024
Change
3.8416.24%
Bid27.45
Ask29.15
volume2
Intrest5
Strike
116
116
Last Price0.18Nov 22, 2024
Change
0.2961.7%
Bid0.1
Ask0.22
volume26
Intrest93
Last Price26.89Nov 22, 2024
Change
8.0943.03%
Bid26.6
Ask28.3
volume5
Intrest5
Strike
117
117
Last Price0.19Nov 22, 2024
Change
0.4168.33%
Bid0.18
Ask0.27
volume39
Intrest116
Last Price26.5Nov 22, 2024
Change
4.5320.62%
Bid25.9
Ask27.15
volume21
Intrest16
Strike
118
118
Last Price0.32Nov 22, 2024
Change
0.3652.94%
Bid0.2
Ask0.45
volume61
Intrest205
Last Price18Nov 20, 2024
Change
00%
Bid24.95
Ask26.5
volume0
Intrest49
Strike
119
119
Last Price0.32Nov 22, 2024
Change
0.4860%
Bid0.23
Ask0.48
volume62
Intrest133
Last Price24.52Nov 22, 2024
Change
4.0219.61%
Bid23.75
Ask25.25
volume74
Intrest378
Strike
120
120
Last Price0.3Nov 22, 2024
Change
0.5363.86%
Bid0.25
Ask0.35
volume791
Intrest701
Last Price17.72Nov 21, 2024
Change
00%
Bid22.55
Ask24.6
volume0
Intrest62
Strike
121
121
Last Price0.38Nov 22, 2024
Change
0.6864.15%
Bid0.31
Ask0.4
volume174
Intrest567
Last Price22.7Nov 22, 2024
Change
6.237.58%
Bid21.4
Ask23.9
volume1
Intrest73
Strike
122
122
Last Price0.45Nov 22, 2024
Change
0.6358.33%
Bid0.28
Ask0.46
volume94
Intrest322
Last Price21.23Nov 22, 2024
Change
3.8822.36%
Bid20.85
Ask22.75
volume8
Intrest102
Strike
123
123
Last Price0.56Nov 22, 2024
Change
0.7557.25%
Bid0.5
Ask0.54
volume109
Intrest167
Last Price20.75Nov 22, 2024
Change
4.1925.3%
Bid20.65
Ask21.6
volume21
Intrest98
Strike
124
124
Last Price0.62Nov 22, 2024
Change
0.9861.25%
Bid0.54
Ask0.64
volume215
Intrest238
Last Price18.47Nov 22, 2024
Change
2.0212.28%
Bid19.7
Ask21.1
volume22
Intrest130
Strike
125
125
Last Price0.71Nov 22, 2024
Change
1.0459.43%
Bid0.63
Ask0.75
volume1482
Intrest1068
Last Price18.65Nov 22, 2024
Change
2.9518.79%
Bid18.95
Ask19.95
volume16
Intrest145
Strike
126
126
Last Price0.84Nov 22, 2024
Change
1.1858.42%
Bid0.76
Ask0.86
volume151
Intrest280
Last Price17.59Nov 22, 2024
Change
3.3823.79%
Bid16.6
Ask18.95
volume146
Intrest158
Strike
127
127
Last Price0.97Nov 22, 2024
Change
1.1353.81%
Bid0.87
Ask1
volume138
Intrest266
Last Price16.88Nov 22, 2024
Change
2.9321%
Bid16.3
Ask18.15
volume40
Intrest136
Strike
128
128
Last Price1.08Nov 22, 2024
Change
1.4457.14%
Bid1.02
Ask1.14
volume216
Intrest260
Last Price16.3Nov 22, 2024
Change
2.417.27%
Bid16.2
Ask17.4
volume50
Intrest172
Strike
129
129
Last Price1.28Nov 22, 2024
Change
1.3751.7%
Bid1.16
Ask1.34
volume152
Intrest108
Last Price15.25Nov 22, 2024
Change
3.0825.31%
Bid15.65
Ask16.45
volume152
Intrest1003
Strike
130
130
Last Price1.5Nov 22, 2024
Change
1.6552.38%
Bid1.33
Ask1.51
volume661
Intrest1747
Last Price14.5Nov 22, 2024
Change
2.318.85%
Bid14.8
Ask15.45
volume38
Intrest230
Strike
131
131
Last Price1.75Nov 22, 2024
Change
1.7750.28%
Bid1.58
Ask1.75
volume103
Intrest178
Last Price13.55Nov 22, 2024
Change
2.724.88%
Bid14
Ask15
volume92
Intrest341
Strike
132
132
Last Price1.95Nov 22, 2024
Change
1.9950.51%
Bid1.88
Ask1.98
volume409
Intrest345
Last Price13.55Nov 22, 2024
Change
2.927.23%
Bid12.55
Ask14.35
volume39
Intrest223
Strike
133
133
Last Price2.22Nov 22, 2024
Change
1.8845.85%
Bid2.04
Ask2.25
volume275
Intrest83
Last Price12.12Nov 22, 2024
Change
2.5726.91%
Bid11.9
Ask13.25
volume36
Intrest292
Strike
134
134
Last Price2.45Nov 22, 2024
Change
2.348.42%
Bid2.32
Ask2.53
volume333
Intrest109
Last Price12Nov 22, 2024
Change
2.8230.72%
Bid11.2
Ask12.4
volume389
Intrest1705
Strike
135
135
Last Price2.75Nov 22, 2024
Change
2.3846.39%
Bid2.7
Ask2.85
volume603
Intrest657
Last Price11Nov 22, 2024
Change
1.9321.28%
Bid11.3
Ask11.85
volume69
Intrest594
Strike
136
136
Last Price3.1Nov 22, 2024
Change
2.342.59%
Bid2.91
Ask3.2
volume198
Intrest292
Last Price10.43Nov 22, 2024
Change
2.0824.91%
Bid10.7
Ask11.15
volume144
Intrest760
Strike
137
137
Last Price3.5Nov 22, 2024
Change
2.3640.27%
Bid2.95
Ask3.55
volume78
Intrest243
Last Price9.63Nov 22, 2024
Change
2.0326.71%
Bid9.35
Ask10.8
volume71
Intrest475
Strike
138
138
Last Price3.9Nov 22, 2024
Change
2.640%
Bid3.7
Ask3.95
volume112
Intrest776
Last Price9.79Nov 22, 2024
Change
2.6436.92%
Bid8.85
Ask10.1
volume260
Intrest496
Strike
139
139
Last Price4.32Nov 22, 2024
Change
2.5336.93%
Bid4.1
Ask4.4
volume75
Intrest59
Last Price8.95Nov 22, 2024
Change
2.2834.18%
Bid8.85
Ask9.2
volume1403
Intrest3052
Strike
140
140
Last Price4.81Nov 22, 2024
Change
2.7936.71%
Bid4.45
Ask4.85
volume1065
Intrest182
Last Price7.99Nov 22, 2024
Change
1.8429.92%
Bid8.4
Ask8.85
volume162
Intrest132
Strike
141
141
Last Price5.25Nov 22, 2024
Change
2.7234.13%
Bid5
Ask5.3
volume105
Intrest12
Last Price8.09Nov 22, 2024
Change
2.2939.48%
Bid7.9
Ask8.3
volume630
Intrest353
Strike
142
142
Last Price5.65Nov 22, 2024
Change
3.4738.05%
Bid5.5
Ask5.8
volume94
Intrest8
Last Price7.5Nov 22, 2024
Change
2.0537.61%
Bid7.25
Ask7.8
volume707
Intrest384
Strike
143
143
Last Price6Nov 22, 2024
Change
3.335.48%
Bid5.9
Ask6.3
volume231
Intrest8
Last Price7.07Nov 22, 2024
Change
1.5227.39%
Bid6.5
Ask7.35
volume1019
Intrest124
Strike
144
144
Last Price6.5Nov 22, 2024
Change
-
Bid6.1
Ask7.8
volume342
Intrest0
Last Price6.6Nov 22, 2024
Change
1.8438.66%
Bid6.5
Ask6.85
volume1562
Intrest1916
Strike
145
145
Last Price7.59Nov 22, 2024
Change
2.4924.7%
Bid7
Ask7.55
volume301
Intrest42
Last Price5.7Nov 22, 2024
Change
1.3932.25%
Bid6.05
Ask6.4
volume200
Intrest220
Strike
146
146
Last Price8.15Nov 22, 2024
Change
5.5540.51%
Bid6.65
Ask8.15
volume69
Intrest5
Last Price5.77Nov 22, 2024
Change
1.6540.05%
Bid5.15
Ask6
volume632
Intrest154
Strike
147
147
Last Price8.77Nov 22, 2024
Change
6.2841.73%
Bid7.8
Ask8.5
volume16
Intrest13
Last Price5.15Nov 22, 2024
Change
1.0525.61%
Bid5.15
Ask5.6
volume171
Intrest301
Strike
148
148
Last Price8.9Nov 22, 2024
Change
3.729.37%
Bid8.65
Ask10.15
volume13
Intrest4
Last Price4.9Nov 22, 2024
Change
1.4542.03%
Bid4.8
Ask5.45
volume283
Intrest250
Strike
149
149
Last Price9.85Nov 22, 2024
Change
3.6527.04%
Bid9.3
Ask9.8
volume102
Intrest70
Last Price4.65Nov 22, 2024
Change
1.4243.96%
Bid4.5
Ask4.8
volume2619
Intrest2999
Strike
150
150
Last Price10.5Nov 22, 2024
Change
3.3123.97%
Bid9.05
Ask10.4
volume100
Intrest82
Last Price3.7Nov 22, 2024
Change
1.2953.53%
Bid3.7
Ask3.95
volume288
Intrest247
Strike
152.5
152.5
Last Price18Nov 21, 2024
Change
00%
Bid11.5
Ask13
volume0
Intrest22
Last Price3.11Nov 22, 2024
Change
1.0450.24%
Bid2.8
Ask3.25
volume967
Intrest716
Strike
155
155
Last Price14Nov 22, 2024
Change
3.3319.22%
Bid13.05
Ask14.75
volume123
Intrest7
Last Price2.42Nov 22, 2024
Change
0.740.7%
Bid2.24
Ask3.65
volume207
Intrest96
Strike
157.5
157.5
Last Price16Nov 22, 2024
Change
7.832.77%
Bid15.15
Ask16.85
volume3
Intrest9
Last Price2.04Nov 22, 2024
Change
0.6647.83%
Bid1.8
Ask2.05
volume1067
Intrest2828
Strike
160
160
Last Price18.23Nov 22, 2024
Change
5.5723.4%
Bid17.05
Ask17.9
volume2
Intrest2
Last Price1.54Nov 22, 2024
Change
0.4136.28%
Bid1.51
Ask1.69
volume139
Intrest523
Strike
162.5
162.5
Last Price-
Change
-
Bid18.35
Ask21.35
volume0
Intrest0
Last Price1.3Nov 22, 2024
Change
0.3942.86%
Bid1.25
Ask1.33
volume260
Intrest233
Strike
165
165
Last Price21.99Nov 22, 2024
Change
-
Bid20.9
Ask22.25
volume1
Intrest0
Last Price1Nov 22, 2024
Change
0.1112.36%
Bid0.99
Ask1.11
volume77
Intrest110
Strike
167.5
167.5
Last Price-
Change
-
Bid22.85
Ask24.6
volume0
Intrest0
Last Price0.8Nov 22, 2024
Change
0.1829.03%
Bid0.81
Ask0.88
volume554
Intrest990
Strike
170
170
Last Price34Nov 07, 2024
Change
00%
Bid25.45
Ask27.1
volume0
Intrest2
Last Price0.64Nov 22, 2024
Change
0.0712.28%
Bid0.62
Ask0.81
volume49
Intrest65
Strike
172.5
172.5
Last Price-
Change
-
Bid27.85
Ask29.75
volume0
Intrest0
Last Price0.49Nov 22, 2024
Change
00%
Bid0.49
Ask0.56
volume109
Intrest111
Strike
175
175
Last Price35.7Nov 21, 2024
Change
00%
Bid30.6
Ask32
volume0
Intrest10
Last Price0.45Nov 22, 2024
Change
0.0512.5%
Bid0.41
Ask0.45
volume42
Intrest56
Strike
177.5
177.5
Last Price-
Change
-
Bid32.75
Ask34.4
volume0
Intrest0
Last Price0.3Nov 22, 2024
Change
0.0311.11%
Bid0.33
Ask0.52
volume276
Intrest398
Strike
180
180
Last Price36.47Nov 22, 2024
Change
9.7721.13%
Bid34.9
Ask37.45
volume2
Intrest2
Last Price0.23Nov 22, 2024
Change
0.2248.89%
Bid0.2
Ask0.33
volume25
Intrest6
Strike
185
185
Last Price41.25Nov 22, 2024
Change
-
Bid40.15
Ask42.45
volume2
Intrest0
Last Price0.15Nov 22, 2024
Change
0.0525%
Bid0.1
Ask0.2
volume12
Intrest3
Strike
190
190
Last Price-
Change
-
Bid44.5
Ask47.25
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
00%
Bid0.04
Ask0.75
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid49.5
Ask52.35
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.0330%
Bid0.07
Ask0.15
volume325
Intrest379
Strike
200
200
Last Price-
Change
-
Bid54
Ask57.9
volume0
Intrest0