$91.15
-1.14-1.24%
al cierre: -
$91.15
0.000.00%
After hour: 4:35 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 Price21Mar 07, 2025
Change
00%
Bid19.25
Ask20.1
volume0
Intrest8
Strike
70
70
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price18.5Mar 04, 2025
Change
00%
Bid14.5
Ask15.05
volume0
Intrest6
Strike
75
75
Last Price0.07Mar 31, 2025
Change
0.0240%
Bid0.03
Ask0.08
volume1
Intrest334
Last Price9.6Mar 31, 2025
Change
2.621.31%
Bid9.65
Ask10
volume1
Intrest12
Strike
80
80
Last Price0.18Mar 31, 2025
Change
0.0320%
Bid0.17
Ask0.2
volume179
Intrest962
Last Price12.29Mar 28, 2025
Change
00%
Bid8.7
Ask9.3
volume0
Intrest7
Strike
81
81
Last Price0.24Mar 31, 2025
Change
0.0420%
Bid0.23
Ask0.26
volume7
Intrest2
Last Price11Mar 28, 2025
Change
00%
Bid7.85
Ask8.05
volume0
Intrest17
Strike
82
82
Last Price0.33Mar 31, 2025
Change
0.1365%
Bid0.3
Ask0.35
volume5
Intrest32
Last Price10.5Mar 28, 2025
Change
00%
Bid6.95
Ask7.25
volume0
Intrest7
Strike
83
83
Last Price0.43Mar 31, 2025
Change
0.1872%
Bid0.4
Ask0.46
volume10
Intrest11
Last Price6.4Mar 31, 2025
Change
7.353.28%
Bid5.9
Ask6.35
volume4
Intrest6
Strike
84
84
Last Price0.57Mar 31, 2025
Change
0.254.05%
Bid0.55
Ask0.63
volume65
Intrest104
Last Price5.29Mar 31, 2025
Change
2.431.21%
Bid4.95
Ask5.95
volume28
Intrest66
Strike
85
85
Last Price0.75Mar 31, 2025
Change
0.2653.06%
Bid0.73
Ask0.83
volume236
Intrest419
Last Price4.65Mar 31, 2025
Change
2.4934.87%
Bid4.2
Ask4.7
volume4
Intrest9
Strike
86
86
Last Price0.95Mar 31, 2025
Change
0.52120.93%
Bid0.96
Ask1.07
volume13
Intrest38
Last Price4Mar 31, 2025
Change
2.8541.61%
Bid3.85
Ask4
volume21
Intrest4
Strike
87
87
Last Price1.26Mar 31, 2025
Change
0.5168%
Bid1.24
Ask1.37
volume37
Intrest69
Last Price3.15Mar 31, 2025
Change
2.3542.73%
Bid2.98
Ask3.3
volume483
Intrest497
Strike
88
88
Last Price1.57Mar 31, 2025
Change
0.5757%
Bid1.57
Ask1.62
volume336
Intrest217
Last Price2.75Mar 31, 2025
Change
2.0442.59%
Bid2.51
Ask2.82
volume52
Intrest10
Strike
89
89
Last Price1.98Mar 31, 2025
Change
0.7865%
Bid1.97
Ask2.22
volume12
Intrest139
Last Price2.22Mar 31, 2025
Change
1.4439.34%
Bid2.01
Ask2.23
volume79
Intrest46
Strike
90
90
Last Price2.44Mar 31, 2025
Change
0.9159.48%
Bid2.44
Ask2.63
volume175
Intrest637
Last Price1.67Mar 31, 2025
Change
1.5848.62%
Bid1.61
Ask1.69
volume113
Intrest78
Strike
91
91
Last Price3Mar 31, 2025
Change
1.1158.73%
Bid2.97
Ask3.1
volume17
Intrest307
Last Price1.42Mar 31, 2025
Change
1.3147.99%
Bid1.24
Ask1.3
volume69
Intrest137
Strike
92
92
Last Price3.87Mar 31, 2025
Change
1.6272%
Bid3.55
Ask4.05
volume10
Intrest226
Last Price1.02Mar 31, 2025
Change
1.2354.67%
Bid0.84
Ask0.99
volume240
Intrest101
Strike
93
93
Last Price4.2Mar 31, 2025
Change
1.3346.34%
Bid4.2
Ask4.55
volume47
Intrest312
Last Price0.69Mar 31, 2025
Change
1.1161.67%
Bid0.66
Ask0.74
volume79
Intrest163
Strike
94
94
Last Price5.15Mar 31, 2025
Change
1.6948.84%
Bid5
Ask5.15
volume4
Intrest98
Last Price0.51Mar 31, 2025
Change
0.9264.34%
Bid0.48
Ask0.55
volume297
Intrest714
Strike
95
95
Last Price5.75Mar 31, 2025
Change
1.6740.93%
Bid5.8
Ask6.5
volume20
Intrest1721
Last Price0.36Mar 31, 2025
Change
0.7567.57%
Bid0.35
Ask0.4
volume82
Intrest207
Strike
96
96
Last Price6.66Mar 31, 2025
Change
2.0143.23%
Bid6.55
Ask6.95
volume14
Intrest495
Last Price0.27Mar 31, 2025
Change
0.5868.24%
Bid0.23
Ask0.3
volume56
Intrest417
Strike
97
97
Last Price7.54Mar 31, 2025
Change
1.9434.64%
Bid7.4
Ask7.85
volume13
Intrest148
Last Price0.23Mar 31, 2025
Change
0.4365.15%
Bid0.17
Ask0.22
volume104
Intrest416
Strike
98
98
Last Price8.95Mar 31, 2025
Change
2.5539.84%
Bid8.5
Ask8.9
volume5
Intrest393
Last Price0.14Mar 31, 2025
Change
0.3571.43%
Bid0.13
Ask0.16
volume22
Intrest477
Strike
99
99
Last Price9.75Mar 31, 2025
Change
2.8140.49%
Bid9.3
Ask9.95
volume3
Intrest60
Last Price0.11Mar 31, 2025
Change
0.2367.65%
Bid0.1
Ask0.12
volume206
Intrest904
Strike
100
100
Last Price10.19Mar 31, 2025
Change
1.7520.73%
Bid10.4
Ask10.6
volume13
Intrest541
Last Price0.1Mar 31, 2025
Change
0.1458.33%
Bid0.05
Ask0.23
volume18
Intrest367
Strike
101
101
Last Price11.45Mar 31, 2025
Change
6.45129%
Bid11.1
Ask11.7
volume3
Intrest39
Last Price0.07Mar 31, 2025
Change
0.1161.11%
Bid0.07
Ask0.09
volume92
Intrest639
Strike
102
102
Last Price13.32Mar 31, 2025
Change
6.0984.23%
Bid12.2
Ask12.75
volume7
Intrest65
Last Price0.06Mar 31, 2025
Change
0.0960%
Bid0.05
Ask0.1
volume3
Intrest251
Strike
103
103
Last Price13.65Mar 31, 2025
Change
2.7525.23%
Bid13.15
Ask13.8
volume2
Intrest44
Last Price0.07Mar 31, 2025
Change
0.0330%
Bid0.03
Ask0.1
volume3
Intrest285
Strike
104
104
Last Price14.4Mar 31, 2025
Change
2.8424.57%
Bid14.15
Ask14.75
volume16
Intrest32
Last Price0.06Mar 31, 2025
Change
0.0333.33%
Bid0.05
Ask0.07
volume55
Intrest1470
Strike
105
105
Last Price15.71Mar 31, 2025
Change
3.9233.25%
Bid15.15
Ask15.65
volume2
Intrest49
Last Price0.08Mar 31, 2025
Change
0.0114.29%
Bid0.02
Ask0.08
volume1
Intrest133
Strike
106
106
Last Price6.95Mar 24, 2025
Change
00%
Bid16.05
Ask16.7
volume0
Intrest10
Last Price0.07Mar 28, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest677
Strike
107
107
Last Price15.11Mar 28, 2025
Change
00%
Bid17.05
Ask17.65
volume0
Intrest19
Last Price0.05Mar 31, 2025
Change
0.0116.67%
Bid0.03
Ask0.07
volume1
Intrest235
Strike
108
108
Last Price19.21Mar 31, 2025
Change
3.4121.58%
Bid18.1
Ask18.6
volume1
Intrest77
Last Price0.03Mar 31, 2025
Change
0.0872.73%
Bid0.03
Ask0.4
volume1
Intrest150
Strike
109
109
Last Price16.43Mar 28, 2025
Change
00%
Bid19.05
Ask19.7
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid0.01
Ask0.11
volume32
Intrest1603
Strike
110
110
Last Price21.2Mar 31, 2025
Change
3.5520.11%
Bid20.25
Ask20.55
volume1
Intrest52
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest81
Strike
111
111
Last Price21.6Mar 31, 2025
Change
10.7799.45%
Bid21.15
Ask21.6
volume2
Intrest20
Last Price0.06Mar 27, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest142
Strike
112
112
Last Price20.35Mar 28, 2025
Change
00%
Bid21.95
Ask22.65
volume0
Intrest2
Last Price0.05Mar 26, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest59
Strike
113
113
Last Price16.45Mar 27, 2025
Change
00%
Bid22.7
Ask23.65
volume0
Intrest7
Last Price0.09Mar 26, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest88
Strike
114
114
Last Price20.85Mar 04, 2025
Change
00%
Bid24.05
Ask24.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume3
Intrest58
Strike
115
115
Last Price19.97Mar 27, 2025
Change
00%
Bid24.6
Ask25.8
volume0
Intrest13
Last Price0.07Mar 26, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest41
Strike
116
116
Last Price26.22Mar 31, 2025
Change
5.7828.28%
Bid25.45
Ask27.75
volume1
Intrest1
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.38
volume0
Intrest14
Strike
117
117
Last Price17.59Mar 25, 2025
Change
00%
Bid26.7
Ask28
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%
Bid27.9
Ask29.35
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid0.01
Ask0.37
volume0
Intrest111
Strike
119
119
Last Price29.8Mar 10, 2025
Change
00%
Bid28.65
Ask30.8
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume104
Intrest141
Strike
120
120
Last Price27.79Mar 28, 2025
Change
00%
Bid29.65
Ask31.2
volume0
Intrest0
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
121
121
Last Price27.13Mar 06, 2025
Change
00%
Bid30.45
Ask32.9
volume0
Intrest0
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest265
Strike
122
122
Last Price12.05Feb 26, 2025
Change
00%
Bid31.4
Ask34
volume0
Intrest0
Last Price0.22Mar 11, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest7
Strike
123
123
Last Price-
Change
-
Bid32.25
Ask35.2
volume0
Intrest0
Last Price0.74Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid33.15
Ask36.15
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
125
125
Last Price31.95Mar 06, 2025
Change
00%
Bid34.7
Ask37.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid35.1
Ask38.2
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.02200%
Bid-
Ask0.02
volume1
Intrest415
Strike
127
127
Last Price15.4Feb 26, 2025
Change
00%
Bid36.15
Ask39.2
volume0
Intrest1
Last Price0.21Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
128
128
Last Price27.72Mar 25, 2025
Change
00%
Bid37.4
Ask39.9
volume0
Intrest1
Last Price0.21Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
129
129
Last Price-
Change
-
Bid38.1
Ask41.15
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid-
Ask0.02
volume4
Intrest27
Strike
130
130
Last Price28.76Mar 24, 2025
Change
00%
Bid39.5
Ask42.05
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
131
131
Last Price-
Change
-
Bid40.55
Ask43.2
volume0
Intrest0
Last Price0.36Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
132
132
Last Price31.73Mar 25, 2025
Change
00%
Bid41.75
Ask44.1
volume0
Intrest0
Last Price0.17Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
133
133
Last Price40.4Mar 13, 2025
Change
00%
Bid42.1
Ask45.2
volume0
Intrest0
Last Price0.75Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
134
134
Last Price20.27Feb 26, 2025
Change
00%
Bid43.35
Ask46.15
volume0
Intrest0
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
135
135
Last Price37.19Mar 21, 2025
Change
00%
Bid44.55
Ask47.15
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
140
140
Last Price38.25Feb 28, 2025
Change
00%
Bid49.65
Ask52.15
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid54.3
Ask57.15
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
150
150
Last Price30.65Feb 20, 2025
Change
00%
Bid59.3
Ask62.2
volume0
Intrest0
Last Price0.41Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Strike
155
155
Last Price54Feb 28, 2025
Change
00%
Bid64.35
Ask67.2
volume0
Intrest0