$91.15
-1.14-1.24%
In chiusura: -
$90.83
-0.32-0.35%
After hour: 5:27 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 Price21Mar 07, 2025
Change
00%
Bid20.7
Ask21.55
volume0
Intrest8
Strike
70
70
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest19
Last Price18.5Mar 04, 2025
Change
00%
Bid15.3
Ask16.55
volume0
Intrest6
Strike
75
75
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume204
Intrest334
Last Price9.6Mar 31, 2025
Change
2.621.31%
Bid10.75
Ask11.75
volume1
Intrest12
Strike
80
80
Last Price0.1Mar 31, 2025
Change
0.0533.33%
Bid0.1
Ask0.29
volume299
Intrest962
Last Price12.29Mar 28, 2025
Change
00%
Bid9.65
Ask10.7
volume0
Intrest7
Strike
81
81
Last Price0.19Mar 31, 2025
Change
0.015%
Bid0.07
Ask0.17
volume13
Intrest2
Last Price11Mar 28, 2025
Change
00%
Bid8.7
Ask9.75
volume0
Intrest17
Strike
82
82
Last Price0.26Mar 31, 2025
Change
0.0630%
Bid0.15
Ask0.24
volume14
Intrest32
Last Price10.5Mar 28, 2025
Change
00%
Bid7.9
Ask8.85
volume0
Intrest7
Strike
83
83
Last Price0.33Mar 31, 2025
Change
0.0832%
Bid0.25
Ask0.46
volume19
Intrest11
Last Price6.4Mar 31, 2025
Change
7.353.28%
Bid7
Ask7.7
volume4
Intrest6
Strike
84
84
Last Price0.42Mar 31, 2025
Change
0.0513.51%
Bid0.34
Ask0.55
volume73
Intrest104
Last Price6.4Mar 31, 2025
Change
1.2916.78%
Bid6.15
Ask7.45
volume31
Intrest66
Strike
85
85
Last Price0.6Mar 31, 2025
Change
0.1122.45%
Bid0.42
Ask0.52
volume263
Intrest419
Last Price4.65Mar 31, 2025
Change
2.4934.87%
Bid4.9
Ask6.9
volume4
Intrest9
Strike
86
86
Last Price0.7Mar 31, 2025
Change
0.2762.79%
Bid0.57
Ask0.71
volume59
Intrest38
Last Price3.85Mar 31, 2025
Change
343.8%
Bid4.65
Ask5.15
volume26
Intrest4
Strike
87
87
Last Price0.93Mar 31, 2025
Change
0.1824%
Bid0.7
Ask0.9
volume45
Intrest69
Last Price3.95Mar 31, 2025
Change
1.5528.18%
Bid3.65
Ask4.9
volume488
Intrest497
Strike
88
88
Last Price1.3Mar 31, 2025
Change
0.330%
Bid0.98
Ask1.29
volume463
Intrest217
Last Price3.2Mar 31, 2025
Change
1.5933.19%
Bid2.92
Ask4.35
volume62
Intrest10
Strike
89
89
Last Price1.63Mar 31, 2025
Change
0.4335.83%
Bid1.25
Ask1.45
volume75
Intrest139
Last Price2.75Mar 31, 2025
Change
0.9124.86%
Bid2.78
Ask2.98
volume488
Intrest46
Strike
90
90
Last Price1.9Mar 31, 2025
Change
0.3724.18%
Bid1.54
Ask1.91
volume271
Intrest637
Last Price2.34Mar 31, 2025
Change
0.9128%
Bid2.26
Ask2.38
volume165
Intrest78
Strike
91
91
Last Price2.14Mar 31, 2025
Change
0.2513.23%
Bid2.08
Ask2.39
volume83
Intrest307
Last Price1.84Mar 31, 2025
Change
0.8932.6%
Bid1.68
Ask1.99
volume122
Intrest137
Strike
92
92
Last Price2.62Mar 31, 2025
Change
0.3716.44%
Bid2.55
Ask2.84
volume39
Intrest226
Last Price1.32Mar 31, 2025
Change
0.9341.33%
Bid1.25
Ask1.52
volume365
Intrest101
Strike
93
93
Last Price3.5Mar 31, 2025
Change
0.6321.95%
Bid3.15
Ask3.55
volume135
Intrest312
Last Price0.89Mar 31, 2025
Change
0.9150.56%
Bid0.69
Ask1.28
volume387
Intrest163
Strike
94
94
Last Price4.3Mar 31, 2025
Change
0.8424.28%
Bid3.6
Ask4.9
volume7
Intrest98
Last Price0.75Mar 31, 2025
Change
0.6847.55%
Bid0.71
Ask0.86
volume909
Intrest714
Strike
95
95
Last Price5Mar 31, 2025
Change
0.9222.55%
Bid4.5
Ask4.8
volume39
Intrest1721
Last Price0.56Mar 31, 2025
Change
0.5549.55%
Bid0.5
Ask0.6
volume223
Intrest207
Strike
96
96
Last Price6.02Mar 31, 2025
Change
1.3729.46%
Bid5.2
Ask5.6
volume15
Intrest495
Last Price0.37Mar 31, 2025
Change
0.4856.47%
Bid0.21
Ask0.42
volume132
Intrest417
Strike
97
97
Last Price6.7Mar 31, 2025
Change
1.119.64%
Bid6
Ask7.2
volume18
Intrest148
Last Price0.27Mar 31, 2025
Change
0.3959.09%
Bid0.25
Ask0.3
volume234
Intrest416
Strike
98
98
Last Price6.77Mar 31, 2025
Change
0.375.78%
Bid6.95
Ask7.65
volume31
Intrest393
Last Price0.19Mar 31, 2025
Change
0.361.22%
Bid0.15
Ask0.22
volume82
Intrest477
Strike
99
99
Last Price9.75Mar 31, 2025
Change
2.8140.49%
Bid7.8
Ask8.55
volume3
Intrest60
Last Price0.14Mar 31, 2025
Change
0.258.82%
Bid0.12
Ask0.14
volume302
Intrest904
Strike
100
100
Last Price9.47Mar 31, 2025
Change
1.0312.2%
Bid8.55
Ask9.5
volume16
Intrest541
Last Price0.09Mar 31, 2025
Change
0.1562.5%
Bid0.09
Ask0.14
volume61
Intrest367
Strike
101
101
Last Price11.68Mar 31, 2025
Change
6.68133.6%
Bid9.5
Ask10.65
volume36
Intrest39
Last Price0.1Mar 31, 2025
Change
0.0844.44%
Bid0.07
Ask0.17
volume113
Intrest639
Strike
102
102
Last Price13.32Mar 31, 2025
Change
6.0984.23%
Bid10.55
Ask11.3
volume7
Intrest65
Last Price0.07Mar 31, 2025
Change
0.0853.33%
Bid0.04
Ask0.27
volume66
Intrest251
Strike
103
103
Last Price13.8Mar 31, 2025
Change
2.926.61%
Bid10.9
Ask12.2
volume35
Intrest44
Last Price0.06Mar 31, 2025
Change
0.0440%
Bid0.01
Ask0.1
volume8
Intrest285
Strike
104
104
Last Price14.4Mar 31, 2025
Change
2.8424.57%
Bid12.45
Ask13.65
volume16
Intrest32
Last Price0.04Mar 31, 2025
Change
0.0555.56%
Bid0.02
Ask0.11
volume105
Intrest1470
Strike
105
105
Last Price14.44Mar 31, 2025
Change
2.6522.48%
Bid13.65
Ask14.3
volume3
Intrest49
Last Price0.06Mar 31, 2025
Change
0.0114.29%
Bid0.03
Ask0.4
volume4
Intrest133
Strike
106
106
Last Price16.63Mar 31, 2025
Change
9.68139.28%
Bid14.5
Ask16.25
volume33
Intrest10
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.01
Ask0.21
volume3
Intrest677
Strike
107
107
Last Price15.11Mar 28, 2025
Change
00%
Bid15.5
Ask16.65
volume0
Intrest19
Last Price0.04Mar 31, 2025
Change
0.0233.33%
Bid0.01
Ask0.08
volume18
Intrest235
Strike
108
108
Last Price18.8Mar 31, 2025
Change
318.99%
Bid16.65
Ask17.2
volume34
Intrest77
Last Price0.03Mar 31, 2025
Change
0.0872.73%
Bid0.01
Ask0.1
volume8
Intrest150
Strike
109
109
Last Price16.43Mar 28, 2025
Change
00%
Bid17.5
Ask18.5
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume152
Intrest1603
Strike
110
110
Last Price21.2Mar 31, 2025
Change
3.5520.11%
Bid18.6
Ask19.4
volume1
Intrest52
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest81
Strike
111
111
Last Price21.6Mar 31, 2025
Change
10.7799.45%
Bid19.6
Ask20.55
volume2
Intrest20
Last Price0.06Mar 27, 2025
Change
00%
Bid0.01
Ask0.61
volume0
Intrest142
Strike
112
112
Last Price20.35Mar 28, 2025
Change
00%
Bid20.7
Ask21.25
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid0.01
Ask0.5
volume11
Intrest59
Strike
113
113
Last Price16.45Mar 27, 2025
Change
00%
Bid21.5
Ask22.4
volume0
Intrest7
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest88
Strike
114
114
Last Price20.85Mar 04, 2025
Change
00%
Bid22.65
Ask23.45
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume4
Intrest58
Strike
115
115
Last Price24.43Mar 31, 2025
Change
4.4622.33%
Bid23.65
Ask24.35
volume1
Intrest13
Last Price0.07Mar 26, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest41
Strike
116
116
Last Price26.22Mar 31, 2025
Change
5.7828.28%
Bid24.55
Ask25.65
volume1
Intrest1
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.58
volume0
Intrest14
Strike
117
117
Last Price17.59Mar 25, 2025
Change
00%
Bid25.4
Ask26.5
volume0
Intrest2
Last Price0.3Mar 27, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest68
Strike
118
118
Last Price10.95Feb 27, 2025
Change
00%
Bid26.5
Ask27.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.57
volume96
Intrest111
Strike
119
119
Last Price29.8Mar 10, 2025
Change
00%
Bid27
Ask28.45
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid0.02
Ask0.28
volume147
Intrest141
Strike
120
120
Last Price27.79Mar 28, 2025
Change
00%
Bid28.5
Ask29.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0888.89%
Bid-
Ask0.56
volume1
Intrest10
Strike
121
121
Last Price27.13Mar 06, 2025
Change
00%
Bid29.5
Ask30.65
volume0
Intrest0
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest265
Strike
122
122
Last Price12.05Feb 26, 2025
Change
00%
Bid30.1
Ask31.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.2195.45%
Bid-
Ask0.58
volume5
Intrest7
Strike
123
123
Last Price-
Change
-
Bid31.5
Ask32.75
volume0
Intrest0
Last Price0.74Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid31.95
Ask33.65
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.01100%
Bid-
Ask0.49
volume1
Intrest52
Strike
125
125
Last Price31.95Mar 06, 2025
Change
00%
Bid33.45
Ask34.55
volume0
Intrest2
Last Price0.16Mar 31, 2025
Change
-
Bid-
Ask0.21
volume2
Intrest0
Strike
126
126
Last Price-
Change
-
Bid34.5
Ask35.75
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest415
Strike
127
127
Last Price15.4Feb 26, 2025
Change
00%
Bid35.5
Ask36.8
volume0
Intrest1
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
128
128
Last Price27.72Mar 25, 2025
Change
00%
Bid36.4
Ask37.6
volume0
Intrest1
Last Price0.21Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
129
129
Last Price-
Change
-
Bid37.4
Ask39
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid-
Ask0.02
volume11
Intrest27
Strike
130
130
Last Price28.76Mar 24, 2025
Change
00%
Bid37.55
Ask39.65
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
131
131
Last Price-
Change
-
Bid38.6
Ask40.9
volume0
Intrest0
Last Price0.36Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
132
132
Last Price31.73Mar 25, 2025
Change
00%
Bid40.1
Ask41.85
volume0
Intrest0
Last Price0.17Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
133
133
Last Price40.4Mar 13, 2025
Change
00%
Bid41.5
Ask43.05
volume0
Intrest0
Last Price0.75Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
134
134
Last Price20.27Feb 26, 2025
Change
00%
Bid42.4
Ask44
volume0
Intrest0
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
135
135
Last Price45.6Mar 31, 2025
Change
8.4122.61%
Bid43.5
Ask45.05
volume1
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
140
140
Last Price38.25Feb 28, 2025
Change
00%
Bid48.45
Ask49.8
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid53.4
Ask55.05
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
150
150
Last Price30.65Feb 20, 2025
Change
00%
Bid58.5
Ask59.9
volume0
Intrest0
Last Price0.41Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Strike
155
155
Last Price54Feb 28, 2025
Change
00%
Bid63.4
Ask64.85
volume0
Intrest0