$112.11
0.160.14%
al cierre: -
$112.11
0.000.00%
After hour: 7:57 PM EDT
Comments
Loading...
Dell Technologies (NYSE:DELL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Dell Technologies a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price73.91May 20, 2025
Change
00%
Bid71.9
Ask72.6
volume0
Intrest0
Strike
40
40
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest31
Last Price68.92May 20, 2025
Change
00%
Bid66.95
Ask67.55
volume0
Intrest0
Strike
45
45
Last Price0.09May 23, 2025
Change
0.0535.71%
Bid-
Ask0.61
volume1
Intrest2
Last Price-
Change
-
Bid61.8
Ask62.5
volume0
Intrest0
Strike
50
50
Last Price0.23May 23, 2025
Change
0.3761.67%
Bid-
Ask0.75
volume1
Intrest6
Last Price38.12May 01, 2025
Change
00%
Bid56.95
Ask57.45
volume0
Intrest4
Strike
55
55
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price53.9May 19, 2025
Change
00%
Bid51.2
Ask52.5
volume0
Intrest26
Strike
60
60
Last Price0.14May 23, 2025
Change
0.017.69%
Bid-
Ask0.37
volume1
Intrest153
Last Price53.68May 20, 2025
Change
00%
Bid50.85
Ask51.6
volume0
Intrest0
Strike
61
61
Last Price0.09May 23, 2025
Change
0.2875.68%
Bid-
Ask0.23
volume2
Intrest253
Last Price52.7May 20, 2025
Change
00%
Bid49.1
Ask51.4
volume0
Intrest0
Strike
62
62
Last Price0.19May 23, 2025
Change
0.0872.73%
Bid-
Ask0.87
volume1
Intrest2
Last Price51.03May 19, 2025
Change
00%
Bid48.9
Ask49.4
volume0
Intrest10
Strike
63
63
Last Price0.49May 23, 2025
Change
0.4444.44%
Bid-
Ask0.75
volume1
Intrest2
Last Price-
Change
-
Bid46.75
Ask49.7
volume0
Intrest0
Strike
64
64
Last Price0.61May 23, 2025
Change
0.51510%
Bid-
Ask0.75
volume1
Intrest4
Last Price49.82May 21, 2025
Change
00%
Bid46.9
Ask47.5
volume0
Intrest19
Strike
65
65
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest72
Last Price48.84May 21, 2025
Change
00%
Bid45.9
Ask46.5
volume0
Intrest13
Strike
66
66
Last Price0.39May 23, 2025
Change
0.2841.79%
Bid-
Ask0.75
volume1
Intrest1
Last Price19.02Apr 22, 2025
Change
00%
Bid44.8
Ask45.55
volume0
Intrest0
Strike
67
67
Last Price0.58May 23, 2025
Change
0.252.63%
Bid-
Ask0.75
volume1
Intrest4
Last Price46.85May 21, 2025
Change
00%
Bid42.9
Ask44.45
volume0
Intrest14
Strike
68
68
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price45.87May 21, 2025
Change
00%
Bid42.7
Ask43.4
volume0
Intrest13
Strike
69
69
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price44.21May 20, 2025
Change
00%
Bid41.8
Ask42.5
volume0
Intrest63
Strike
70
70
Last Price0.37May 23, 2025
Change
0.19105.56%
Bid-
Ask0.01
volume1
Intrest31
Last Price15.33Apr 22, 2025
Change
00%
Bid40.85
Ask41.75
volume0
Intrest2
Strike
71
71
Last Price0.39May 23, 2025
Change
0.0514.71%
Bid-
Ask0.01
volume1
Intrest3
Last Price19.81Apr 23, 2025
Change
00%
Bid39.8
Ask40.5
volume0
Intrest6
Strike
72
72
Last Price0.23May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price19Apr 23, 2025
Change
00%
Bid38.85
Ask39.55
volume0
Intrest7
Strike
73
73
Last Price0.39May 22, 2025
Change
00%
Bid-
Ask1.78
volume0
Intrest16
Last Price37.05May 23, 2025
Change
30.74487.16%
Bid36.95
Ask38.6
volume2
Intrest2
Strike
74
74
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest71
Last Price37.45May 23, 2025
Change
1.53.85%
Bid36.9
Ask37.45
volume1
Intrest15
Strike
75
75
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price36.21May 23, 2025
Change
19.8120.66%
Bid35.35
Ask36.5
volume3
Intrest10
Strike
76
76
Last Price0.17May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price34.51May 22, 2025
Change
00%
Bid34.95
Ask35.45
volume0
Intrest30
Strike
77
77
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price33.54May 22, 2025
Change
00%
Bid33.8
Ask34.5
volume0
Intrest4
Strike
78
78
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest24
Last Price33May 22, 2025
Change
00%
Bid32.85
Ask33.45
volume0
Intrest16
Strike
79
79
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price32.4May 23, 2025
Change
0.310.95%
Bid31.85
Ask32.5
volume2
Intrest27
Strike
80
80
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest95
Last Price34.15May 19, 2025
Change
00%
Bid30.9
Ask31.55
volume0
Intrest2
Strike
81
81
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest35
Last Price29.19May 23, 2025
Change
0.190.66%
Bid29.8
Ask30.5
volume2
Intrest14
Strike
82
82
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price29.35May 23, 2025
Change
14.9103.11%
Bid28.9
Ask29.4
volume1
Intrest24
Strike
83
83
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest83
Last Price27.42May 23, 2025
Change
0.983.45%
Bid27.85
Ask28.5
volume1
Intrest16
Strike
84
84
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price26.45May 23, 2025
Change
0.562.07%
Bid26.9
Ask27.55
volume19
Intrest336
Strike
85
85
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Last Price26.77May 22, 2025
Change
00%
Bid25.95
Ask26.45
volume0
Intrest32
Strike
86
86
Last Price0.01May 23, 2025
Change
0.2896.55%
Bid-
Ask0.2
volume1
Intrest95
Last Price24.4May 23, 2025
Change
2.8410.43%
Bid24.9
Ask25.4
volume2
Intrest114
Strike
87
87
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest88
Last Price24.05May 23, 2025
Change
0.732.95%
Bid23.9
Ask24.4
volume4
Intrest43
Strike
88
88
Last Price0.13May 23, 2025
Change
0.121200%
Bid-
Ask0.37
volume1
Intrest131
Last Price23.43May 23, 2025
Change
2.499.61%
Bid22.9
Ask23.45
volume9
Intrest195
Strike
89
89
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Last Price22.51May 23, 2025
Change
0.974.5%
Bid22
Ask22.45
volume23
Intrest90
Strike
90
90
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest567
Last Price20.36May 23, 2025
Change
2.5911.29%
Bid20.9
Ask21.5
volume9
Intrest129
Strike
91
91
Last Price0.06May 23, 2025
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest96
Last Price19.32May 23, 2025
Change
0.914.5%
Bid19.9
Ask20.45
volume1
Intrest111
Strike
92
92
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest70
Last Price19.3May 23, 2025
Change
0.080.41%
Bid18.9
Ask19.4
volume1
Intrest211
Strike
93
93
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest171
Last Price18.17May 23, 2025
Change
0.060.33%
Bid17.9
Ask18.45
volume5
Intrest286
Strike
94
94
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest301
Last Price17.59May 23, 2025
Change
1.197.26%
Bid17
Ask17.45
volume31
Intrest185
Strike
95
95
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume11
Intrest78
Last Price16.24May 23, 2025
Change
0.221.34%
Bid15.95
Ask16.35
volume12
Intrest171
Strike
96
96
Last Price0.22May 23, 2025
Change
0.18450%
Bid-
Ask0.37
volume1
Intrest80
Last Price14.02May 23, 2025
Change
1.338.66%
Bid14.95
Ask15.4
volume10
Intrest188
Strike
97
97
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest171
Last Price13.05May 23, 2025
Change
1.339.25%
Bid13.9
Ask14.4
volume4
Intrest381
Strike
98
98
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price13.32May 23, 2025
Change
0.21.48%
Bid12.9
Ask13.4
volume13
Intrest463
Strike
99
99
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest118
Last Price12.45May 23, 2025
Change
0.837.14%
Bid12
Ask12.5
volume82
Intrest928
Strike
100
100
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume5
Intrest164
Last Price10.28May 23, 2025
Change
0.060.58%
Bid10.95
Ask11.45
volume20
Intrest87
Strike
101
101
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest364
Last Price10.45May 23, 2025
Change
0.141.32%
Bid9.95
Ask10.5
volume6
Intrest80
Strike
102
102
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest59
Last Price9.64May 23, 2025
Change
1.5419.01%
Bid8.9
Ask9.4
volume83
Intrest312
Strike
103
103
Last Price0.06May 23, 2025
Change
0.04200%
Bid-
Ask0.1
volume35
Intrest294
Last Price8.49May 23, 2025
Change
0.496.13%
Bid7.9
Ask8.45
volume38
Intrest148
Strike
104
104
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest810
Last Price7.48May 23, 2025
Change
0.151.97%
Bid7
Ask7.45
volume17
Intrest157
Strike
105
105
Last Price0.03May 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume523
Intrest781
Last Price6.6May 23, 2025
Change
0.284.07%
Bid5.95
Ask6.4
volume110
Intrest238
Strike
106
106
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume92
Intrest781
Last Price5.23May 23, 2025
Change
0.7212.1%
Bid5
Ask5.45
volume40
Intrest529
Strike
107
107
Last Price0.02May 23, 2025
Change
0.0250%
Bid-
Ask0.01
volume65
Intrest817
Last Price4.2May 23, 2025
Change
0.061.45%
Bid3.95
Ask4.35
volume25
Intrest27
Strike
108
108
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume64
Intrest957
Last Price3.45May 23, 2025
Change
0.12.82%
Bid2.92
Ask3.35
volume17
Intrest18
Strike
109
109
Last Price0.02May 23, 2025
Change
0.1588.24%
Bid-
Ask0.05
volume99
Intrest515
Last Price2.27May 23, 2025
Change
0.4315.93%
Bid2.04
Ask2.35
volume303
Intrest1985
Strike
110
110
Last Price0.01May 23, 2025
Change
0.3296.97%
Bid0.01
Ask0.06
volume392
Intrest1027
Last Price1.09May 23, 2025
Change
1.1250.68%
Bid1.02
Ask1.46
volume130
Intrest621
Strike
111
111
Last Price0.01May 23, 2025
Change
0.5698.25%
Bid0.01
Ask0.28
volume365
Intrest523
Last Price0.2May 23, 2025
Change
0.8781.31%
Bid0.15
Ask0.32
volume502
Intrest448
Strike
112
112
Last Price0.2May 23, 2025
Change
0.7979.8%
Bid0.05
Ask0.22
volume186
Intrest400
Last Price0.01May 23, 2025
Change
0.698.36%
Bid-
Ask0.01
volume1964
Intrest795
Strike
113
113
Last Price0.67May 23, 2025
Change
0.6348.46%
Bid0.68
Ask1.17
volume60
Intrest242
Last Price0.02May 23, 2025
Change
0.5596.49%
Bid-
Ask0.01
volume1518
Intrest264
Strike
114
114
Last Price1.88May 23, 2025
Change
0.5823.58%
Bid1.64
Ask2.1
volume27
Intrest417
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume440
Intrest1597
Strike
115
115
Last Price2.52May 23, 2025
Change
0.020.79%
Bid2.12
Ask3.6
volume1126
Intrest1188
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume305
Intrest638
Strike
116
116
Last Price3.38May 23, 2025
Change
1.4171.57%
Bid2.96
Ask5.05
volume500
Intrest513
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume151
Intrest1767
Strike
117
117
Last Price3May 21, 2025
Change
00%
Bid3.35
Ask5.85
volume0
Intrest52
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume20
Intrest545
Strike
118
118
Last Price4.6May 21, 2025
Change
00%
Bid3.8
Ask7.65
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume56
Intrest347
Strike
119
119
Last Price6.6May 16, 2025
Change
00%
Bid4.8
Ask8.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume147
Intrest1553
Strike
120
120
Last Price8.57May 22, 2025
Change
00%
Bid5.8
Ask9.65
volume0
Intrest4
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume25
Intrest341
Strike
121
121
Last Price-
Change
-
Bid6.8
Ask10.65
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest298
Strike
122
122
Last Price-
Change
-
Bid7.8
Ask11.65
volume0
Intrest0
Last Price0.14May 23, 2025
Change
0.131300%
Bid-
Ask0.21
volume6
Intrest386
Strike
123
123
Last Price8.55May 20, 2025
Change
00%
Bid8.9
Ask12.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.51
volume1
Intrest27
Strike
124
124
Last Price9.25May 20, 2025
Change
00%
Bid9.8
Ask13.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest2190
Strike
125
125
Last Price13.05May 23, 2025
Change
0.756.1%
Bid10.8
Ask14.65
volume2
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.23
volume3
Intrest228
Strike
126
126
Last Price-
Change
-
Bid11.8
Ask15.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest87
Strike
127
127
Last Price12.95May 16, 2025
Change
00%
Bid12.8
Ask16.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest205
Strike
128
128
Last Price-
Change
-
Bid13.8
Ask17.65
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
129
129
Last Price-
Change
-
Bid14.75
Ask18.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest87
Strike
130
130
Last Price18.1May 22, 2025
Change
00%
Bid15.75
Ask19.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid16.8
Ask20.65
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2214
Strike
135
135
Last Price-
Change
-
Bid20.75
Ask24.65
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
140
140
Last Price-
Change
-
Bid25.8
Ask29.65
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid30.9
Ask34.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid35.8
Ask39.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid41.4
Ask44.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid45.8
Ask49.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest20
Strike
165
165
Last Price-
Change
-
Bid51.4
Ask54.65
volume0
Intrest0