$138.76
-3.93-2.75%
In chiusura: -
$139.42
0.660.48%
After hour: 7:58 PM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) Azioni, Quote.MetaTitle.option-chain
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid74.6
Ask77.5
volume0
Intrest0
Strike
70
70
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest1
Last Price-
Change
-
Bid69.5
Ask72.5
volume0
Intrest0
Strike
75
75
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid64.6
Ask67.5
volume0
Intrest0
Strike
80
80
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest6
Last Price-
Change
-
Bid59.5
Ask62.5
volume0
Intrest0
Strike
85
85
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid54.5
Ask57.8
volume0
Intrest0
Strike
90
90
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid49.6
Ask52.5
volume0
Intrest0
Strike
95
95
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest5
Last Price-
Change
-
Bid44.5
Ask47.5
volume0
Intrest0
Strike
100
100
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest11
Last Price51.54Nov 04, 2025
Change
-0%
Bid39.6
Ask42.75
volume0
Intrest1
Strike
105
105
Last Price0.29Nov 07, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest9
Last Price39.88Nov 05, 2025
Change
-0%
Bid34.6
Ask37.5
volume0
Intrest2
Strike
110
110
Last Price0.07Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price47.42Nov 03, 2025
Change
-0%
Bid29.6
Ask32.5
volume0
Intrest15
Strike
115
115
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest85
Last Price37.55Nov 04, 2025
Change
-0%
Bid26.6
Ask29.95
volume0
Intrest18
Strike
118
118
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price36.56Nov 04, 2025
Change
-0%
Bid25.6
Ask28.5
volume0
Intrest17
Strike
119
119
Last Price0.14Nov 03, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest34
Last Price28.12Oct 20, 2025
Change
-0%
Bid24.6
Ask27.5
volume0
Intrest1
Strike
120
120
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest71
Last Price34.61Nov 04, 2025
Change
-0%
Bid23.6
Ask26.5
volume0
Intrest13
Strike
121
121
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest24
Last Price33.62Nov 04, 2025
Change
-0%
Bid22.6
Ask25.5
volume0
Intrest27
Strike
122
122
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest76
Last Price29.4Nov 06, 2025
Change
-0%
Bid21.6
Ask24.75
volume0
Intrest35
Strike
123
123
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest62
Last Price28.47Nov 06, 2025
Change
-0%
Bid20.6
Ask23.7
volume0
Intrest18
Strike
124
124
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price36.33Nov 03, 2025
Change
-0%
Bid19.6
Ask22.75
volume0
Intrest5
Strike
125
125
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest72
Last Price26.13Nov 06, 2025
Change
-0%
Bid18.6
Ask21.5
volume0
Intrest5
Strike
126
126
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest99
Last Price16.6Nov 07, 2025
Change
-0%
Bid17.55
Ask20.45
volume0
Intrest8
Strike
127
127
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price17.85Nov 07, 2025
Change
-0%
Bid16.55
Ask19.75
volume0
Intrest5
Strike
128
128
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest258
Last Price23.47Nov 06, 2025
Change
-0%
Bid15.6
Ask18.9
volume0
Intrest6
Strike
129
129
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest502
Last Price15.74Nov 07, 2025
Change
-0%
Bid14.6
Ask17.75
volume0
Intrest18
Strike
130
130
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Last Price13.39Nov 07, 2025
Change
-0%
Bid13.55
Ask16.75
volume0
Intrest5
Strike
131
131
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest51
Last Price14.12Nov 07, 2025
Change
-0%
Bid12.55
Ask15.65
volume0
Intrest3
Strike
132
132
Last Price0.12Nov 04, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest30
Last Price11.76Nov 07, 2025
Change
-0%
Bid11.55
Ask14.9
volume0
Intrest5
Strike
133
133
Last Price0.16Nov 07, 2025
Change
-0%
Bid-
Ask0.98
volume0
Intrest1221
Last Price16.74Nov 06, 2025
Change
-0%
Bid10.55
Ask13.5
volume0
Intrest4
Strike
134
134
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest239
Last Price11.3Nov 07, 2025
Change
-0%
Bid9.6
Ask12.65
volume0
Intrest52
Strike
135
135
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest228
Last Price19.5Oct 23, 2025
Change
-0%
Bid8.6
Ask11.7
volume0
Intrest6
Strike
136
136
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest262
Last Price29.55Oct 28, 2025
Change
-0%
Bid7.6
Ask10.6
volume0
Intrest8
Strike
137
137
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest122
Last Price12.95Nov 05, 2025
Change
-0%
Bid6.6
Ask9.7
volume0
Intrest15
Strike
138
138
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest94
Last Price7.01Nov 07, 2025
Change
-0%
Bid5.9
Ask8.75
volume0
Intrest12
Strike
139
139
Last Price0.21Nov 07, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest58
Last Price5.76Nov 07, 2025
Change
-0%
Bid4.75
Ask7.65
volume0
Intrest611
Strike
140
140
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest2240
Last Price5Nov 07, 2025
Change
-0%
Bid3.6
Ask6.95
volume0
Intrest33
Strike
141
141
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest212
Last Price3.13Nov 07, 2025
Change
-0%
Bid2.96
Ask5
volume0
Intrest82
Strike
142
142
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest203
Last Price4.65Nov 07, 2025
Change
-0%
Bid2.11
Ask4.65
volume0
Intrest11
Strike
143
143
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest798
Last Price1.28Nov 07, 2025
Change
-0%
Bid1.07
Ask3.1
volume0
Intrest15
Strike
144
144
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.5
volume0
Intrest98
Last Price1.31Nov 07, 2025
Change
-0%
Bid0.75
Ask2.73
volume0
Intrest743
Strike
145
145
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest2656
Last Price0.57Nov 07, 2025
Change
-0%
Bid0.3
Ask1.3
volume0
Intrest106
Strike
146
146
Last Price0.61Nov 07, 2025
Change
-0%
Bid0.01
Ask0.97
volume0
Intrest599
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest38
Strike
147
147
Last Price1.36Nov 07, 2025
Change
-0%
Bid0.01
Ask2.08
volume0
Intrest156
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest608
Strike
148
148
Last Price1.5Nov 07, 2025
Change
-0%
Bid1.06
Ask1.7
volume0
Intrest971
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest113
Strike
149
149
Last Price2.6Nov 07, 2025
Change
-0%
Bid1.6
Ask3.6
volume0
Intrest166
Last Price0.04Nov 07, 2025
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest403
Strike
150
150
Last Price3.99Nov 07, 2025
Change
-0%
Bid2.93
Ask5.05
volume0
Intrest1228
Last Price0.04Nov 07, 2025
Change
-0%
Bid0.02
Ask0.5
volume0
Intrest328
Strike
152.5
152.5
Last Price6Nov 07, 2025
Change
-0%
Bid5.7
Ask7.2
volume0
Intrest827
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.03
Ask0.25
volume0
Intrest794
Strike
155
155
Last Price9.53Nov 07, 2025
Change
-0%
Bid7.9
Ask10.25
volume0
Intrest548
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest2168
Strike
157.5
157.5
Last Price11.91Nov 07, 2025
Change
-0%
Bid10.1
Ask12.3
volume0
Intrest278
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2347
Strike
160
160
Last Price14.55Nov 07, 2025
Change
-0%
Bid13.05
Ask15.2
volume0
Intrest337
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest574
Strike
162.5
162.5
Last Price16.48Nov 07, 2025
Change
-0%
Bid14.8
Ask18
volume0
Intrest240
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest3447
Strike
165
165
Last Price19.3Nov 07, 2025
Change
-0%
Bid17.5
Ask20.25
volume0
Intrest33
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest391
Strike
167.5
167.5
Last Price17.65Nov 06, 2025
Change
-0%
Bid19.8
Ask22.75
volume0
Intrest8
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4586
Strike
170
170
Last Price26Nov 07, 2025
Change
-0%
Bid22.5
Ask25.4
volume0
Intrest1
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest360
Strike
172.5
172.5
Last Price17.2Nov 04, 2025
Change
-0%
Bid24.85
Ask27.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest766
Strike
175
175
Last Price13.19Oct 31, 2025
Change
-0%
Bid27.4
Ask30.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest240
Strike
177.5
177.5
Last Price-
Change
-
Bid29.85
Ask32.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest421
Strike
180
180
Last Price-
Change
-
Bid32.35
Ask35.4
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest114
Strike
182.5
182.5
Last Price-
Change
-
Bid34.75
Ask37.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Strike
185
185
Last Price-
Change
-
Bid37.25
Ask40.4
volume0
Intrest0
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
187.5
187.5
Last Price-
Change
-
Bid39.8
Ask42.9
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
190
190
Last Price33.79Nov 04, 2025
Change
-0%
Bid42.5
Ask45.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid44.75
Ask48
volume0
Intrest0
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Strike
195
195
Last Price-
Change
-
Bid47.55
Ask50.2
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest413
Strike
200
200
Last Price-
Change
-
Bid52.1
Ask55.4
volume0
Intrest0
Last Price0.08Oct 28, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest5
Strike
205
205
Last Price-
Change
-
Bid57.3
Ask60.4
volume0
Intrest0
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
210
210
Last Price-
Change
-
Bid62.15
Ask65.4
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
215
215
Last Price-
Change
-
Bid67.3
Ask70.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid72.3
Ask75.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid77.15
Ask80.45
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid82.55
Ask85.2
volume0
Intrest0