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 Price80.58Nov 01, 2024
Change
00%
Bid81.15
Ask82.5
volume0
Intrest3
Strike
50
50
Last Price0.23Sep 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid75.8
Ask78.1
volume0
Intrest0
Strike
55
55
Last Price0.01Oct 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest19
Last Price67.23Oct 15, 2024
Change
00%
Bid71.5
Ask73.25
volume0
Intrest10
Strike
60
60
Last Price0.05Oct 14, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest39
Last Price67.65Nov 04, 2024
Change
00%
Bid65.75
Ask68.5
volume0
Intrest0
Strike
65
65
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest17
Last Price65.7Nov 13, 2024
Change
00%
Bid60.95
Ask63.55
volume0
Intrest0
Strike
70
70
Last Price0.04Oct 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest96
Last Price60.7Nov 13, 2024
Change
00%
Bid55.95
Ask58.2
volume0
Intrest0
Strike
75
75
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Last Price46.63Oct 15, 2024
Change
00%
Bid51.4
Ask53.3
volume0
Intrest4
Strike
80
80
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest814
Last Price48.65Nov 15, 2024
Change
2.715.28%
Bid46.55
Ask47.35
volume1
Intrest23
Strike
85
85
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1145
Last Price43.12Nov 15, 2024
Change
1.383.1%
Bid41.45
Ask42.6
volume2
Intrest112
Strike
90
90
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1949
Last Price42.43Nov 11, 2024
Change
00%
Bid36.05
Ask37.95
volume0
Intrest399
Strike
95
95
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1884
Last Price32.5Nov 15, 2024
Change
2.36.61%
Bid31.45
Ask32.35
volume11
Intrest1273
Strike
100
100
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2243
Last Price28.05Nov 15, 2024
Change
1.765.9%
Bid26.5
Ask27.1
volume1
Intrest624
Strike
105
105
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2607
Last Price-
Change
-
Bid22.15
Ask23.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price22.37Nov 15, 2024
Change
1.988.13%
Bid21.6
Ask22.05
volume4
Intrest1293
Strike
110
110
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3303
Last Price-
Change
-
Bid20.55
Ask21.1
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid19.55
Ask20.25
volume0
Intrest0
Strike
112
112
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price23.25Nov 06, 2024
Change
00%
Bid18.15
Ask19.1
volume0
Intrest1
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid17.55
Ask18.05
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price17.13Nov 15, 2024
Change
2.0710.78%
Bid16.65
Ask17
volume10
Intrest2023
Strike
115
115
Last Price0.05Nov 15, 2024
Change
0.04400%
Bid-
Ask0.1
volume22
Intrest3718
Last Price19Nov 08, 2024
Change
00%
Bid15.5
Ask16.1
volume0
Intrest1
Strike
116
116
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price21.25Nov 11, 2024
Change
00%
Bid14.55
Ask15.1
volume0
Intrest1
Strike
117
117
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest49
Last Price13.8Nov 15, 2024
Change
5.1827.29%
Bid13.5
Ask14
volume1
Intrest133
Strike
118
118
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.22
volume3
Intrest695
Last Price17.55Nov 13, 2024
Change
00%
Bid12.6
Ask13.85
volume0
Intrest410
Strike
119
119
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest345
Last Price12.4Nov 15, 2024
Change
2.5216.89%
Bid11.65
Ask12
volume303
Intrest1982
Strike
120
120
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest1572
Last Price14.97Nov 13, 2024
Change
00%
Bid10.15
Ask11.4
volume0
Intrest235
Strike
121
121
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.04
volume6
Intrest304
Last Price9.72Nov 15, 2024
Change
3.6927.52%
Bid9.6
Ask11
volume1
Intrest212
Strike
122
122
Last Price0.15Nov 13, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest255
Last Price11.3Nov 14, 2024
Change
00%
Bid7.7
Ask9
volume0
Intrest295
Strike
123
123
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest250
Last Price10.2Nov 14, 2024
Change
00%
Bid7.4
Ask9.1
volume0
Intrest287
Strike
124
124
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume8
Intrest263
Last Price7.2Nov 15, 2024
Change
2.1222.75%
Bid6.6
Ask7.05
volume127
Intrest2963
Strike
125
125
Last Price0.02Nov 15, 2024
Change
0.0360%
Bid0.01
Ask0.03
volume11
Intrest1496
Last Price6.13Nov 15, 2024
Change
2.2426.76%
Bid4.7
Ask6.1
volume12
Intrest132
Strike
126
126
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid0.01
Ask0.04
volume3
Intrest404
Last Price5.1Nov 15, 2024
Change
2.129.17%
Bid4.65
Ask5.9
volume9
Intrest644
Strike
127
127
Last Price0.03Nov 15, 2024
Change
0.0872.73%
Bid-
Ask0.05
volume1
Intrest616
Last Price4.95Nov 15, 2024
Change
2.0529.29%
Bid2.58
Ask4.05
volume72
Intrest299
Strike
128
128
Last Price0.02Nov 15, 2024
Change
0.0880%
Bid-
Ask0.05
volume126
Intrest798
Last Price3.55Nov 15, 2024
Change
1.8734.5%
Bid2.57
Ask3.45
volume123
Intrest165
Strike
129
129
Last Price0.01Nov 15, 2024
Change
0.0990%
Bid0.01
Ask0.07
volume71
Intrest970
Last Price1.91Nov 15, 2024
Change
2.5857.46%
Bid1.73
Ask2.14
volume197
Intrest2259
Strike
130
130
Last Price0.1Nov 15, 2024
Change
0.0637.5%
Bid0.09
Ask0.13
volume274
Intrest1866
Last Price1.24Nov 15, 2024
Change
2.4666.49%
Bid1
Ask1.14
volume10
Intrest683
Strike
131
131
Last Price0.3Nov 15, 2024
Change
00%
Bid0.25
Ask0.38
volume85
Intrest643
Last Price0.57Nov 15, 2024
Change
2.2279.57%
Bid0.45
Ask0.55
volume207
Intrest550
Strike
132
132
Last Price0.6Nov 15, 2024
Change
0.1636.36%
Bid0.6
Ask0.95
volume242
Intrest949
Last Price0.27Nov 15, 2024
Change
1.8987.5%
Bid0.16
Ask0.22
volume136
Intrest537
Strike
133
133
Last Price1.42Nov 15, 2024
Change
0.5767.06%
Bid1.33
Ask1.46
volume329
Intrest544
Last Price0.1Nov 15, 2024
Change
1.6494.25%
Bid0.06
Ask0.09
volume245
Intrest655
Strike
134
134
Last Price1.94Nov 15, 2024
Change
0.6955.2%
Bid2.09
Ask2.43
volume78
Intrest765
Last Price0.04Nov 15, 2024
Change
196.15%
Bid0.02
Ask0.04
volume670
Intrest3705
Strike
135
135
Last Price3.25Nov 15, 2024
Change
1.5894.61%
Bid3.1
Ask3.35
volume1102
Intrest2874
Last Price0.02Nov 15, 2024
Change
0.7197.26%
Bid0.01
Ask0.03
volume196
Intrest660
Strike
136
136
Last Price4.3Nov 15, 2024
Change
2.0389.43%
Bid4
Ask4.4
volume35
Intrest317
Last Price0.03Nov 15, 2024
Change
0.4293.33%
Bid0.02
Ask0.05
volume167
Intrest1429
Strike
137
137
Last Price5.22Nov 15, 2024
Change
2.64102.33%
Bid4.35
Ask5.35
volume8
Intrest1001
Last Price0.02Nov 15, 2024
Change
0.2793.1%
Bid0.02
Ask0.03
volume151
Intrest1291
Strike
138
138
Last Price6.28Nov 15, 2024
Change
2.6372.05%
Bid6.05
Ask6.35
volume208
Intrest672
Last Price0.03Nov 15, 2024
Change
0.1684.21%
Bid0.01
Ask0.04
volume62
Intrest596
Strike
139
139
Last Price7.38Nov 15, 2024
Change
2.6857.02%
Bid6.8
Ask7.35
volume18
Intrest504
Last Price0.02Nov 15, 2024
Change
0.183.33%
Bid0.01
Ask0.02
volume577
Intrest7105
Strike
140
140
Last Price7.83Nov 15, 2024
Change
2.3542.88%
Bid6.95
Ask8.65
volume31
Intrest225
Last Price0.02Nov 15, 2024
Change
0.0981.82%
Bid0.02
Ask0.03
volume29
Intrest412
Strike
141
141
Last Price5.1Nov 13, 2024
Change
00%
Bid8.9
Ask9.55
volume0
Intrest13
Last Price0.02Nov 15, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume24
Intrest484
Strike
142
142
Last Price9.9Nov 15, 2024
Change
6.28173.48%
Bid9.95
Ask11.45
volume2
Intrest5
Last Price0.03Nov 15, 2024
Change
0.0350%
Bid0.01
Ask0.03
volume9
Intrest418
Strike
143
143
Last Price8.29Nov 14, 2024
Change
00%
Bid10.9
Ask11.45
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
0.0350%
Bid-
Ask0.05
volume19
Intrest390
Strike
144
144
Last Price9.25Nov 14, 2024
Change
00%
Bid11.9
Ask12.35
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.03
volume65
Intrest1948
Strike
145
145
Last Price12.94Nov 15, 2024
Change
2.1720.15%
Bid12.9
Ask13.45
volume2
Intrest77
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.23
volume18
Intrest236
Strike
146
146
Last Price-
Change
-
Bid13.9
Ask15.05
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0360%
Bid-
Ask0.03
volume32
Intrest214
Strike
147
147
Last Price-
Change
-
Bid14.8
Ask15.45
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest91
Strike
148
148
Last Price13.61Nov 14, 2024
Change
00%
Bid15.6
Ask16.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.2
volume1
Intrest149
Strike
149
149
Last Price-
Change
-
Bid16.75
Ask17.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume71
Intrest2405
Strike
150
150
Last Price17.7Nov 15, 2024
Change
2.2814.79%
Bid17.85
Ask18.4
volume1
Intrest3
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
152.5
152.5
Last Price-
Change
-
Bid20.25
Ask21.05
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3046
Strike
155
155
Last Price20.75Nov 14, 2024
Change
00%
Bid22.7
Ask23.4
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Strike
157.5
157.5
Last Price-
Change
-
Bid24.4
Ask26.55
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest863
Strike
160
160
Last Price35.5Jul 23, 2024
Change
00%
Bid26.25
Ask28.9
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
165
165
Last Price42Jul 19, 2024
Change
00%
Bid31.1
Ask34.45
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest544
Strike
170
170
Last Price43.2Jul 22, 2024
Change
00%
Bid36.1
Ask39
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest201
Strike
175
175
Last Price64.1Aug 29, 2024
Change
00%
Bid41.1
Ask44.05
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
180
180
Last Price-
Change
-
Bid46.1
Ask48.95
volume0
Intrest0
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest195
Strike
185
185
Last Price57.2Jul 22, 2024
Change
00%
Bid51.1
Ask53.95
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
190
190
Last Price47.1Jul 03, 2024
Change
00%
Bid56.1
Ask59.05
volume0
Intrest0
Last Price1.3Jul 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
195
195
Last Price82.6Aug 30, 2024
Change
00%
Bid61.1
Ask64.25
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Strike
200
200
Last Price-
Change
-
Bid66.1
Ask69.1
volume0
Intrest0
Last Price0.09Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
210
210
Last Price-
Change
-
Bid76.1
Ask79.3
volume0
Intrest0
Last Price0.05Aug 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
220
220
Last Price-
Change
-
Bid86.1
Ask89.25
volume0
Intrest0
Last Price0.19Oct 31, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
230
230
Last Price-
Change
-
Bid96.1
Ask99.2
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest129
Strike
240
240
Last Price118.86Oct 22, 2024
Change
00%
Bid106.1
Ask109.25
volume0
Intrest0