$109.23
al cierre: Jan 15, 7:59 PM EDT
$109.62
0.390.36%
After hour: 7:59 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 Price100.54Dec 18, 2024
Change
00%
Bid89.85
Ask92.95
volume0
Intrest11
Strike
17.5
17.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price99.1Jan 08, 2025
Change
00%
Bid87.4
Ask91.2
volume0
Intrest26
Strike
20
20
Last Price0.02Sep 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Last Price-
Change
-
Bid84.9
Ask88.75
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05Jun 20, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest75
Last Price57.8Jan 31, 2024
Change
00%
Bid82.35
Ask85.45
volume0
Intrest0
Strike
25
25
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest221
Last Price81.34Jan 15, 2025
Change
00%
Bid79.85
Ask83.75
volume0
Intrest18
Strike
27.5
27.5
Last Price0.13Dec 03, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest233
Last Price78.95Jan 15, 2025
Change
00%
Bid77.5
Ask81.25
volume0
Intrest89
Strike
30
30
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price93.69Dec 04, 2024
Change
00%
Bid74.85
Ask78.75
volume0
Intrest45
Strike
32.5
32.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest102
Last Price90.25Dec 03, 2024
Change
00%
Bid73.4
Ask76.25
volume0
Intrest64
Strike
35
35
Last Price0.12Dec 04, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest198
Last Price88.71Dec 04, 2024
Change
00%
Bid70.35
Ask73.75
volume0
Intrest56
Strike
37.5
37.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest88
Last Price85.33Dec 03, 2024
Change
00%
Bid67.35
Ask71.25
volume0
Intrest108
Strike
40
40
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest695
Last Price78.41Dec 16, 2024
Change
00%
Bid64.85
Ask67.95
volume0
Intrest331
Strike
42.5
42.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest176
Last Price65.45Jan 15, 2025
Change
00%
Bid63.15
Ask66.25
volume0
Intrest181
Strike
45
45
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest382
Last Price79.46Dec 04, 2024
Change
00%
Bid60.4
Ask63.75
volume0
Intrest123
Strike
47.5
47.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest456
Last Price60.3Jan 15, 2025
Change
00%
Bid57.9
Ask61.25
volume0
Intrest412
Strike
50
50
Last Price0.04Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest737
Last Price73.85Dec 04, 2024
Change
00%
Bid54.85
Ask58.75
volume0
Intrest139
Strike
52.5
52.5
Last Price0.12Dec 03, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest491
Last Price55.7Jan 15, 2025
Change
00%
Bid52.4
Ask56.3
volume0
Intrest273
Strike
55
55
Last Price0.11Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest648
Last Price69.75Dec 04, 2024
Change
00%
Bid49.85
Ask53.8
volume0
Intrest79
Strike
57.5
57.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest90
Last Price49.5Jan 15, 2025
Change
00%
Bid47.35
Ask50.5
volume0
Intrest285
Strike
60
60
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1182
Last Price61.12Jan 07, 2025
Change
00%
Bid45.55
Ask48.8
volume0
Intrest21
Strike
62.5
62.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest169
Last Price55.1Jan 08, 2025
Change
00%
Bid42.5
Ask45.5
volume0
Intrest213
Strike
65
65
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest721
Last Price53.25Dec 12, 2024
Change
00%
Bid39.9
Ask43.8
volume0
Intrest133
Strike
67.5
67.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest488
Last Price40.37Jan 15, 2025
Change
00%
Bid37.4
Ask40.5
volume0
Intrest632
Strike
70
70
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2421
Last Price55.28Dec 04, 2024
Change
00%
Bid35.4
Ask38.8
volume0
Intrest183
Strike
72.5
72.5
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest259
Last Price35.3Jan 14, 2025
Change
00%
Bid32.9
Ask35.5
volume0
Intrest621
Strike
75
75
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest869
Last Price31.31Jan 15, 2025
Change
00%
Bid30.4
Ask33
volume0
Intrest124
Strike
77.5
77.5
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest584
Last Price30.3Jan 15, 2025
Change
00%
Bid27.9
Ask30.5
volume0
Intrest641
Strike
80
80
Last Price0.41Jan 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2535
Last Price27.2Jan 15, 2025
Change
00%
Bid24.95
Ask28.8
volume0
Intrest740
Strike
82.5
82.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1430
Last Price25.72Jan 14, 2025
Change
00%
Bid23.2
Ask25.85
volume0
Intrest224
Strike
85
85
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3725
Last Price30.25Dec 27, 2024
Change
00%
Bid21.35
Ask23.45
volume0
Intrest111
Strike
87.5
87.5
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1895
Last Price18.41Jan 15, 2025
Change
00%
Bid18.4
Ask20.75
volume0
Intrest500
Strike
90
90
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4012
Last Price17.95Jan 15, 2025
Change
00%
Bid16.65
Ask17.3
volume0
Intrest182
Strike
92.5
92.5
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3419
Last Price13.96Jan 15, 2025
Change
00%
Bid14.15
Ask14.7
volume0
Intrest389
Strike
95
95
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest2520
Last Price10.4Jan 14, 2025
Change
00%
Bid11.65
Ask12.1
volume0
Intrest151
Strike
97.5
97.5
Last Price0.03Jan 15, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest3088
Last Price-
Change
-
Bid10.1
Ask10.6
volume0
Intrest0
Strike
99
99
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest171
Last Price9.31Jan 15, 2025
Change
00%
Bid8.9
Ask9.6
volume0
Intrest4444
Strike
100
100
Last Price0.03Jan 15, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest10594
Last Price9.38Jan 15, 2025
Change
00%
Bid8.1
Ask8.65
volume0
Intrest1
Strike
101
101
Last Price0.04Jan 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest205
Last Price6.55Jan 15, 2025
Change
00%
Bid7.1
Ask8.45
volume0
Intrest9
Strike
102
102
Last Price0.04Jan 15, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest1064
Last Price5.78Jan 15, 2025
Change
00%
Bid6.15
Ask7.45
volume0
Intrest10
Strike
103
103
Last Price0.06Jan 15, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest2175
Last Price4.8Jan 15, 2025
Change
00%
Bid4.95
Ask6.05
volume0
Intrest23
Strike
104
104
Last Price0.12Jan 15, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest379
Last Price4.83Jan 15, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest740
Strike
105
105
Last Price0.19Jan 15, 2025
Change
00%
Bid0.18
Ask0.22
volume0
Intrest3480
Last Price4.3Jan 15, 2025
Change
00%
Bid3.2
Ask3.75
volume0
Intrest36
Strike
106
106
Last Price0.34Jan 15, 2025
Change
00%
Bid0.25
Ask0.37
volume0
Intrest948
Last Price3.06Jan 15, 2025
Change
00%
Bid2.66
Ask3.4
volume0
Intrest157
Strike
107
107
Last Price0.51Jan 15, 2025
Change
00%
Bid0.42
Ask0.57
volume0
Intrest646
Last Price2.36Jan 15, 2025
Change
00%
Bid2.04
Ask2.28
volume0
Intrest416
Strike
108
108
Last Price0.91Jan 15, 2025
Change
00%
Bid0.55
Ask0.94
volume0
Intrest467
Last Price1.71Jan 15, 2025
Change
00%
Bid1.46
Ask1.63
volume0
Intrest1582
Strike
109
109
Last Price1.26Jan 15, 2025
Change
00%
Bid1.05
Ask1.32
volume0
Intrest779
Last Price1.08Jan 15, 2025
Change
00%
Bid0.93
Ask1.25
volume0
Intrest2434
Strike
110
110
Last Price1.84Jan 15, 2025
Change
00%
Bid1.63
Ask1.97
volume0
Intrest9985
Last Price0.74Jan 15, 2025
Change
00%
Bid0.67
Ask0.94
volume0
Intrest447
Strike
111
111
Last Price2.2Jan 15, 2025
Change
00%
Bid2.08
Ask2.61
volume0
Intrest424
Last Price0.48Jan 15, 2025
Change
00%
Bid0.35
Ask0.57
volume0
Intrest640
Strike
112
112
Last Price2.91Jan 15, 2025
Change
00%
Bid2.86
Ask3.75
volume0
Intrest397
Last Price0.32Jan 15, 2025
Change
00%
Bid0.05
Ask0.38
volume0
Intrest278
Strike
113
113
Last Price3.7Jan 15, 2025
Change
00%
Bid3.75
Ask4.25
volume0
Intrest806
Last Price0.17Jan 15, 2025
Change
00%
Bid0.14
Ask0.2
volume0
Intrest934
Strike
114
114
Last Price4.6Jan 15, 2025
Change
00%
Bid4
Ask5.5
volume0
Intrest382
Last Price0.11Jan 15, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest2585
Strike
115
115
Last Price5.84Jan 15, 2025
Change
00%
Bid4.85
Ask6.1
volume0
Intrest5648
Last Price0.07Jan 15, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest790
Strike
116
116
Last Price7.5Jan 15, 2025
Change
00%
Bid6.5
Ask7.55
volume0
Intrest411
Last Price0.05Jan 15, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest412
Strike
117
117
Last Price7.2Jan 15, 2025
Change
00%
Bid7.45
Ask8.1
volume0
Intrest588
Last Price0.03Jan 15, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1861
Strike
118
118
Last Price8.5Jan 15, 2025
Change
00%
Bid8.5
Ask9.45
volume0
Intrest635
Last Price0.02Jan 15, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest418
Strike
119
119
Last Price9.72Jan 15, 2025
Change
00%
Bid9.25
Ask10.65
volume0
Intrest1163
Last Price0.04Jan 15, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest5363
Strike
120
120
Last Price10.89Jan 15, 2025
Change
00%
Bid10.1
Ask10.95
volume0
Intrest5558
Last Price0.02Jan 15, 2025
Change
00%
Bid0.02
Ask0.21
volume0
Intrest406
Strike
121
121
Last Price11.5Jan 15, 2025
Change
00%
Bid11.5
Ask12.65
volume0
Intrest166
Last Price0.02Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest774
Strike
122
122
Last Price12.55Jan 15, 2025
Change
00%
Bid12.5
Ask13.75
volume0
Intrest158
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest358
Strike
123
123
Last Price14.25Jan 14, 2025
Change
00%
Bid13.5
Ask14.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest817
Strike
124
124
Last Price14.18Jan 15, 2025
Change
00%
Bid14.45
Ask16.7
volume0
Intrest5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5147
Strike
125
125
Last Price15.44Jan 15, 2025
Change
00%
Bid14.7
Ask16.7
volume0
Intrest461
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1776
Strike
126
126
Last Price16.18Jan 13, 2025
Change
00%
Bid16.5
Ask17
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest780
Strike
127
127
Last Price18.35Jan 14, 2025
Change
00%
Bid16.95
Ask18
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest667
Strike
128
128
Last Price17.75Jan 15, 2025
Change
00%
Bid18.5
Ask19
volume0
Intrest0
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest117
Strike
129
129
Last Price6.38Jan 06, 2025
Change
00%
Bid18.6
Ask20
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8279
Strike
130
130
Last Price20.55Jan 15, 2025
Change
00%
Bid20.45
Ask20.95
volume0
Intrest157
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest165
Strike
131
131
Last Price-
Change
-
Bid20.7
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
132
132
Last Price22.15Jan 15, 2025
Change
00%
Bid22.45
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid22.75
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
134
134
Last Price25.62Jan 15, 2025
Change
00%
Bid24.5
Ask26.05
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26127
Strike
135
135
Last Price25.7Jan 15, 2025
Change
00%
Bid25.5
Ask26.05
volume0
Intrest70
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid25.6
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid26.7
Ask28.1
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6499
Strike
140
140
Last Price31.04Jan 15, 2025
Change
00%
Bid29.55
Ask31.2
volume0
Intrest13
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11321
Strike
145
145
Last Price37.35Jan 14, 2025
Change
00%
Bid35.5
Ask36.05
volume0
Intrest2
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8348
Strike
150
150
Last Price30.65Jan 08, 2025
Change
00%
Bid40.5
Ask41.1
volume0
Intrest2
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3185
Strike
155
155
Last Price28.31Dec 02, 2024
Change
00%
Bid44.55
Ask46.05
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4147
Strike
160
160
Last Price40.95Jan 08, 2025
Change
00%
Bid49.6
Ask51.05
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3639
Strike
165
165
Last Price38.4Dec 05, 2024
Change
00%
Bid54.75
Ask56.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2850
Strike
170
170
Last Price44.85Dec 03, 2024
Change
00%
Bid60.45
Ask61.05
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2055
Strike
175
175
Last Price47.75Dec 02, 2024
Change
00%
Bid64.95
Ask66.65
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18305
Strike
180
180
Last Price54.35Nov 27, 2024
Change
00%
Bid68.8
Ask72
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest929
Strike
185
185
Last Price60.39Nov 27, 2024
Change
00%
Bid75.1
Ask76.1
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest944
Strike
190
190
Last Price65.51Nov 27, 2024
Change
00%
Bid79.8
Ask82.55
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2653
Strike
195
195
Last Price70.32Nov 27, 2024
Change
00%
Bid84.65
Ask86.75
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6519
Strike
200
200
Last Price92.45Jan 14, 2025
Change
00%
Bid89.55
Ask91.05
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest340
Strike
210
210
Last Price85.42Nov 27, 2024
Change
00%
Bid100.5
Ask101.9
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3621
Strike
220
220
Last Price96.4Jul 18, 2024
Change
00%
Bid109.55
Ask111.95
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest342
Strike
230
230
Last Price102.3Jul 23, 2024
Change
00%
Bid120.45
Ask121.95
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3313
Strike
240
240
Last Price107.79May 31, 2024
Change
00%
Bid130.05
Ask132.15
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1913
Strike
250
250
Last Price105.93Jun 17, 2024
Change
00%
Bid138.95
Ask141.8
volume0
Intrest0