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 Price80.8Nov 01, 2024
Change
00%
Bid68.7
Ask72.1
volume0
Intrest9
Strike
50
50
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price75.35Nov 01, 2024
Change
00%
Bid63.85
Ask67.1
volume0
Intrest3
Strike
55
55
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Last Price71.45Nov 04, 2024
Change
00%
Bid58.7
Ask62.2
volume0
Intrest4
Strike
60
60
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest112
Last Price53.12Dec 12, 2024
Change
00%
Bid53.7
Ask57.2
volume0
Intrest18
Strike
65
65
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest83
Last Price47.66Dec 13, 2024
Change
00%
Bid49.2
Ask52.2
volume0
Intrest24
Strike
70
70
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest130
Last Price48.27Oct 09, 2024
Change
00%
Bid44.45
Ask46.9
volume0
Intrest20
Strike
75
75
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest406
Last Price45.1Nov 27, 2024
Change
00%
Bid38.95
Ask42.05
volume0
Intrest28
Strike
80
80
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest843
Last Price34.6Dec 12, 2024
Change
00%
Bid35.3
Ask35.9
volume0
Intrest50
Strike
85
85
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest918
Last Price30.84Dec 16, 2024
Change
1.224.12%
Bid30.35
Ask30.8
volume1
Intrest64
Strike
90
90
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest2319
Last Price22.25Dec 11, 2024
Change
00%
Bid25.35
Ask26.65
volume0
Intrest733
Strike
95
95
Last Price0.02Dec 16, 2024
Change
0.01100%
Bid-
Ask0.06
volume4
Intrest2819
Last Price20.6Dec 16, 2024
Change
2.1911.9%
Bid20.35
Ask20.8
volume8
Intrest774
Strike
100
100
Last Price0.01Dec 16, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest3556
Last Price-
Change
-
Bid19.45
Ask19.75
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask18.95
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask17.95
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid16.45
Ask16.85
volume0
Intrest0
Strike
104
104
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price14.7Dec 16, 2024
Change
1.713.08%
Bid15.35
Ask15.8
volume2
Intrest360
Strike
105
105
Last Price0.02Dec 16, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume152
Intrest4267
Last Price-
Change
-
Bid14.45
Ask14.9
volume0
Intrest0
Strike
106
106
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest12
Last Price14.5Dec 16, 2024
Change
3.5532.42%
Bid13.45
Ask13.9
volume2
Intrest3
Strike
107
107
Last Price0.06Dec 16, 2024
Change
0.0753.85%
Bid-
Ask0.19
volume1
Intrest2
Last Price14.15Dec 16, 2024
Change
3.735.41%
Bid12.5
Ask12.8
volume1
Intrest3
Strike
108
108
Last Price0.11Dec 16, 2024
Change
0.018.33%
Bid0.02
Ask0.1
volume2
Intrest17
Last Price12.1Dec 16, 2024
Change
1.413.08%
Bid11.5
Ask11.85
volume1
Intrest1
Strike
109
109
Last Price0.09Dec 16, 2024
Change
0.0430.77%
Bid0.02
Ask0.18
volume5
Intrest5
Last Price10.52Dec 16, 2024
Change
2.0624.35%
Bid10.55
Ask10.85
volume38
Intrest539
Strike
110
110
Last Price0.07Dec 16, 2024
Change
0.1568.18%
Bid0.06
Ask0.08
volume201
Intrest5067
Last Price-
Change
-
Bid9.55
Ask9.95
volume0
Intrest0
Strike
111
111
Last Price0.09Dec 16, 2024
Change
0.1765.38%
Bid0.02
Ask0.15
volume12
Intrest18
Last Price6.89Dec 13, 2024
Change
00%
Bid8.55
Ask9
volume0
Intrest6
Strike
112
112
Last Price0.12Dec 16, 2024
Change
0.2870%
Bid0.11
Ask0.14
volume273
Intrest724
Last Price5.53Dec 13, 2024
Change
00%
Bid7.65
Ask7.9
volume0
Intrest36
Strike
113
113
Last Price0.17Dec 16, 2024
Change
0.3366%
Bid0.14
Ask0.2
volume40
Intrest845
Last Price6.75Dec 16, 2024
Change
0.152.27%
Bid6.75
Ask7.15
volume3
Intrest21
Strike
114
114
Last Price0.27Dec 16, 2024
Change
0.4562.5%
Bid0.22
Ask0.26
volume158
Intrest1380
Last Price6Dec 16, 2024
Change
1.430.43%
Bid5.9
Ask6.05
volume88
Intrest1459
Strike
115
115
Last Price0.38Dec 16, 2024
Change
0.5157.3%
Bid0.32
Ask0.37
volume509
Intrest5376
Last Price5.02Dec 16, 2024
Change
1.5243.43%
Bid5.05
Ask5.2
volume10
Intrest172
Strike
116
116
Last Price0.51Dec 16, 2024
Change
0.6556.03%
Bid0.47
Ask0.53
volume146
Intrest693
Last Price4.4Dec 16, 2024
Change
1.551.72%
Bid4.25
Ask4.4
volume63
Intrest232
Strike
117
117
Last Price0.76Dec 16, 2024
Change
0.8352.2%
Bid0.67
Ask0.74
volume489
Intrest371
Last Price3.6Dec 16, 2024
Change
0.9535.85%
Bid3.5
Ask3.65
volume170
Intrest445
Strike
118
118
Last Price1.02Dec 16, 2024
Change
1.0350.24%
Bid0.93
Ask1
volume362
Intrest465
Last Price2.84Dec 16, 2024
Change
0.7636.54%
Bid2.91
Ask2.98
volume230
Intrest662
Strike
119
119
Last Price1.4Dec 16, 2024
Change
1.144%
Bid1.27
Ask1.35
volume150
Intrest543
Last Price2.32Dec 16, 2024
Change
0.634.88%
Bid2.33
Ask2.39
volume1416
Intrest4103
Strike
120
120
Last Price1.7Dec 16, 2024
Change
1.4345.69%
Bid1.69
Ask1.77
volume1095
Intrest7544
Last Price1.84Dec 16, 2024
Change
0.5340.46%
Bid1.84
Ask1.89
volume793
Intrest818
Strike
121
121
Last Price2.25Dec 16, 2024
Change
1.743.04%
Bid2.19
Ask2.28
volume164
Intrest919
Last Price1.42Dec 16, 2024
Change
0.3836.54%
Bid1.42
Ask1.49
volume1013
Intrest1689
Strike
122
122
Last Price2.92Dec 16, 2024
Change
1.6435.96%
Bid2.77
Ask2.87
volume26
Intrest513
Last Price1Dec 16, 2024
Change
0.2228.21%
Bid1.08
Ask1.15
volume1082
Intrest1179
Strike
123
123
Last Price3.6Dec 16, 2024
Change
1.6931.95%
Bid3.4
Ask3.55
volume13
Intrest603
Last Price0.78Dec 16, 2024
Change
0.1625.81%
Bid0.8
Ask0.83
volume1049
Intrest867
Strike
124
124
Last Price4.42Dec 16, 2024
Change
1.5325.71%
Bid4.15
Ask4.3
volume16
Intrest710
Last Price0.63Dec 16, 2024
Change
0.1736.96%
Bid0.59
Ask0.64
volume2249
Intrest6481
Strike
125
125
Last Price4.98Dec 16, 2024
Change
2.2531.12%
Bid4.95
Ask5.1
volume53
Intrest4069
Last Price0.45Dec 16, 2024
Change
0.0925%
Bid0.44
Ask0.48
volume817
Intrest1113
Strike
126
126
Last Price5.65Dec 16, 2024
Change
2.429.81%
Bid5.75
Ask5.95
volume6
Intrest381
Last Price0.32Dec 16, 2024
Change
0.0518.52%
Bid0.32
Ask0.36
volume338
Intrest1163
Strike
127
127
Last Price9.1Dec 13, 2024
Change
00%
Bid6.65
Ask6.85
volume0
Intrest311
Last Price0.24Dec 16, 2024
Change
0.0420%
Bid0.22
Ask0.27
volume523
Intrest626
Strike
128
128
Last Price7.93Dec 16, 2024
Change
2.0220.3%
Bid7.5
Ask7.75
volume11
Intrest180
Last Price0.16Dec 16, 2024
Change
0.015.88%
Bid0.15
Ask0.2
volume257
Intrest338
Strike
129
129
Last Price8.85Dec 16, 2024
Change
2.3220.77%
Bid8.5
Ask8.7
volume5
Intrest161
Last Price0.14Dec 16, 2024
Change
0.0212.5%
Bid0.14
Ask0.15
volume1982
Intrest10409
Strike
130
130
Last Price9.9Dec 16, 2024
Change
2.0817.36%
Bid9.4
Ask9.7
volume32
Intrest1715
Last Price0.1Dec 16, 2024
Change
00%
Bid0.1
Ask0.12
volume249
Intrest280
Strike
131
131
Last Price10.27Dec 16, 2024
Change
3.4325.04%
Bid10.3
Ask10.7
volume2
Intrest201
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume51
Intrest667
Strike
132
132
Last Price11.57Dec 16, 2024
Change
2.5818.23%
Bid11.3
Ask11.7
volume13
Intrest69
Last Price0.08Dec 16, 2024
Change
0.0114.29%
Bid0.06
Ask0.08
volume18
Intrest177
Strike
133
133
Last Price12.66Dec 16, 2024
Change
2.5116.55%
Bid12.25
Ask12.7
volume7
Intrest280
Last Price0.06Dec 16, 2024
Change
0.0114.29%
Bid0.04
Ask0.1
volume9
Intrest118
Strike
134
134
Last Price13.55Dec 16, 2024
Change
2.817.13%
Bid13.35
Ask13.6
volume5
Intrest52
Last Price0.05Dec 16, 2024
Change
0.0228.57%
Bid0.05
Ask0.06
volume110
Intrest2250
Strike
135
135
Last Price15.1Dec 16, 2024
Change
1.9111.23%
Bid14.35
Ask14.6
volume5
Intrest766
Last Price0.05Dec 16, 2024
Change
0.0116.67%
Bid-
Ask0.05
volume29
Intrest329
Strike
136
136
Last Price17.48Dec 12, 2024
Change
00%
Bid15.25
Ask15.6
volume0
Intrest4
Last Price0.05Dec 16, 2024
Change
0.0116.67%
Bid0.03
Ask0.05
volume8
Intrest622
Strike
137
137
Last Price19.95Dec 11, 2024
Change
00%
Bid16.25
Ask16.75
volume0
Intrest2
Last Price0.06Dec 16, 2024
Change
0.0120%
Bid-
Ask0.06
volume1
Intrest899
Strike
138
138
Last Price17.4Dec 16, 2024
Change
0.52.79%
Bid17.3
Ask17.7
volume3
Intrest1
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest146
Strike
139
139
Last Price21.25Dec 11, 2024
Change
00%
Bid18.3
Ask18.65
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
0.0125%
Bid0.02
Ask0.03
volume359
Intrest3568
Strike
140
140
Last Price19.4Dec 16, 2024
Change
2.159.98%
Bid19.35
Ask19.65
volume9
Intrest93
Last Price0.03Dec 16, 2024
Change
0.0240%
Bid0.01
Ask0.09
volume1
Intrest97
Strike
141
141
Last Price19.7Dec 16, 2024
Change
6.144.85%
Bid20.25
Ask20.65
volume4
Intrest1
Last Price0.03Dec 16, 2024
Change
00%
Bid0.01
Ask0.03
volume33
Intrest4342
Strike
142
142
Last Price22.5Dec 12, 2024
Change
00%
Bid21
Ask21.65
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid0.02
Ask0.05
volume0
Intrest619
Strike
143
143
Last Price24.75Dec 13, 2024
Change
00%
Bid21.55
Ask22.65
volume0
Intrest94
Last Price0.2Dec 16, 2024
Change
0.15300%
Bid-
Ask0.1
volume2
Intrest1109
Strike
144
144
Last Price24.7Dec 12, 2024
Change
00%
Bid23.25
Ask24.45
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume93
Intrest6705
Strike
145
145
Last Price26.95Dec 13, 2024
Change
00%
Bid24.25
Ask24.9
volume0
Intrest1
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume62
Intrest9207
Strike
150
150
Last Price29.75Dec 16, 2024
Change
1.554.95%
Bid28.9
Ask29.95
volume30
Intrest30
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid-
Ask0.26
volume6
Intrest646
Strike
152.5
152.5
Last Price20.05Nov 18, 2024
Change
00%
Bid31.2
Ask32.95
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume8
Intrest2634
Strike
155
155
Last Price36.1Dec 11, 2024
Change
00%
Bid34
Ask35.9
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest156
Strike
157.5
157.5
Last Price31.79Nov 29, 2024
Change
00%
Bid36.6
Ask37.65
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.02
volume51
Intrest4288
Strike
160
160
Last Price37.97Dec 09, 2024
Change
00%
Bid38.65
Ask40.5
volume0
Intrest0
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest27
Strike
162.5
162.5
Last Price36.86Dec 05, 2024
Change
00%
Bid41.85
Ask42.1
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest4697
Strike
165
165
Last Price39.15Dec 05, 2024
Change
00%
Bid44.15
Ask45.4
volume0
Intrest0
Last Price0.19Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
167.5
167.5
Last Price41.67Dec 05, 2024
Change
00%
Bid46.45
Ask47.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest7788
Strike
170
170
Last Price46.25Nov 27, 2024
Change
00%
Bid48.7
Ask50.45
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1413
Strike
175
175
Last Price50.15Nov 27, 2024
Change
00%
Bid53.6
Ask55.25
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2019
Strike
180
180
Last Price54.5Nov 27, 2024
Change
00%
Bid58
Ask60.8
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest612
Strike
185
185
Last Price60.3Nov 27, 2024
Change
00%
Bid63.1
Ask65.6
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest384
Strike
190
190
Last Price54.1Jul 11, 2024
Change
00%
Bid68.4
Ask70.9
volume0
Intrest0
Last Price0.03Dec 04, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest792
Strike
195
195
Last Price51.3Jul 09, 2024
Change
00%
Bid73.2
Ask76
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest752
Strike
200
200
Last Price-
Change
-
Bid78.2
Ask80.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Strike
210
210
Last Price-
Change
-
Bid89
Ask90.25
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Strike
220
220
Last Price-
Change
-
Bid98.05
Ask100.65
volume0
Intrest0
Last Price0.03Nov 27, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest64
Strike
230
230
Last Price-
Change
-
Bid108.15
Ask110.9
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Strike
240
240
Last Price98.43Nov 26, 2024
Change
00%
Bid118.05
Ask120.7
volume0
Intrest0