$134.18
0.240.18%
Última actualización: 3:38 PM
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price58.77Nov 13, 2025
Change
-0%
Bid59
Ask61.6
volume0
Intrest12
Strike
75
75
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price53.78Nov 13, 2025
Change
-0%
Bid53.85
Ask56.6
volume0
Intrest3
Strike
80
80
Last Price0.23Nov 14, 2025
Change
0.15187.5%
Bid-
Ask0.28
volume2
Intrest2
Last Price54.25Nov 12, 2025
Change
-0%
Bid48.25
Ask51.6
volume0
Intrest8
Strike
85
85
Last Price0.28Nov 14, 2025
Change
0.4260%
Bid-
Ask0.28
volume3
Intrest2
Last Price46.95Nov 13, 2025
Change
-0%
Bid43.55
Ask46.6
volume0
Intrest2
Strike
90
90
Last Price0.04Nov 14, 2025
Change
0.7194.67%
Bid-
Ask0.08
volume2
Intrest1
Last Price39.7Nov 13, 2025
Change
-0%
Bid38.75
Ask41.6
volume0
Intrest3
Strike
95
95
Last Price0.09Nov 14, 2025
Change
0.05125%
Bid-
Ask0.13
volume1
Intrest1
Last Price34.78Nov 13, 2025
Change
-0%
Bid34
Ask36.6
volume0
Intrest4
Strike
100
100
Last Price0.92Nov 14, 2025
Change
0.83922.22%
Bid-
Ask0.01
volume3
Intrest23
Last Price30.7Nov 13, 2025
Change
-0%
Bid28.55
Ask31.6
volume0
Intrest1
Strike
105
105
Last Price0.97Nov 14, 2025
Change
0.921840%
Bid-
Ask0.28
volume1
Intrest30
Last Price25.71Nov 13, 2025
Change
-0%
Bid23.7
Ask26.6
volume0
Intrest1
Strike
110
110
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price26.65Nov 12, 2025
Change
-0%
Bid18.6
Ask21.6
volume0
Intrest1
Strike
115
115
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Last Price21.66Nov 12, 2025
Change
-0%
Bid13.65
Ask16.6
volume0
Intrest2
Strike
120
120
Last Price0.07Nov 14, 2025
Change
0.0375%
Bid-
Ask0.07
volume27
Intrest679
Last Price11.85Nov 14, 2025
Change
3.9449.81%
Bid8.85
Ask11.6
volume40
Intrest40
Strike
125
125
Last Price0.03Nov 14, 2025
Change
0.0872.73%
Bid-
Ask0.02
volume28
Intrest2112
Last Price14.05Nov 11, 2025
Change
-0%
Bid8.15
Ask10.6
volume0
Intrest41
Strike
126
126
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.08
volume11
Intrest9
Last Price14.05Nov 12, 2025
Change
-0%
Bid6.6
Ask9.6
volume0
Intrest42
Strike
127
127
Last Price0.15Nov 14, 2025
Change
0.1244.44%
Bid-
Ask0.23
volume29
Intrest40
Last Price13.07Nov 12, 2025
Change
-0%
Bid5.8
Ask8.6
volume0
Intrest1
Strike
128
128
Last Price0.11Nov 14, 2025
Change
0.2165.63%
Bid0.01
Ask0.05
volume12
Intrest40
Last Price-
Change
-
Bid5.3
Ask6.95
volume0
Intrest0
Strike
129
129
Last Price0.17Nov 14, 2025
Change
0.3265.31%
Bid0.02
Ask0.21
volume31
Intrest56
Last Price6.5Nov 14, 2025
Change
2.980.56%
Bid3.85
Ask6.65
volume40
Intrest76
Strike
130
130
Last Price0.08Nov 14, 2025
Change
0.6589.04%
Bid0.05
Ask0.1
volume116
Intrest1749
Last Price2.75Nov 14, 2025
Change
-
Bid3.15
Ask4.85
volume4
Intrest0
Strike
131
131
Last Price0.13Nov 14, 2025
Change
0.9988.39%
Bid0.06
Ask0.13
volume68
Intrest193
Last Price3Nov 14, 2025
Change
0.010.33%
Bid2.45
Ask3
volume13
Intrest3
Strike
132
132
Last Price0.11Nov 14, 2025
Change
1.3192.25%
Bid-
Ask0.25
volume81
Intrest265
Last Price1.95Nov 14, 2025
Change
0.3214.1%
Bid1.46
Ask3.15
volume124
Intrest54
Strike
133
133
Last Price0.28Nov 14, 2025
Change
1.2281.33%
Bid0.11
Ask0.44
volume39
Intrest773
Last Price1.15Nov 14, 2025
Change
0.7338.83%
Bid0.58
Ask1.45
volume153
Intrest296
Strike
134
134
Last Price0.09Nov 14, 2025
Change
2.1896.04%
Bid0.3
Ask0.67
volume15
Intrest103
Last Price0.55Nov 14, 2025
Change
0.9162.33%
Bid0.31
Ask0.7
volume245
Intrest398
Strike
135
135
Last Price0.69Nov 14, 2025
Change
1.9874.16%
Bid0.4
Ask1.1
volume2089
Intrest2433
Last Price0.15Nov 14, 2025
Change
0.6380.77%
Bid0.09
Ask0.26
volume507
Intrest81
Strike
136
136
Last Price1.52Nov 14, 2025
Change
1.4849.33%
Bid1.06
Ask1.77
volume92
Intrest405
Last Price0.19Nov 14, 2025
Change
0.4268.85%
Bid0.04
Ask0.09
volume176
Intrest345
Strike
137
137
Last Price2.38Nov 14, 2025
Change
2.7253.33%
Bid1.91
Ask2.91
volume719
Intrest1600
Last Price0.06Nov 14, 2025
Change
0.2681.25%
Bid-
Ask0.26
volume118
Intrest114
Strike
138
138
Last Price3.35Nov 14, 2025
Change
1.3729.03%
Bid2.85
Ask3.65
volume90
Intrest294
Last Price0.1Nov 14, 2025
Change
0.2369.7%
Bid-
Ask0.19
volume40
Intrest1913
Strike
139
139
Last Price4.35Nov 14, 2025
Change
1.8830.18%
Bid3.8
Ask4.75
volume60
Intrest206
Last Price0.04Nov 14, 2025
Change
0.1578.95%
Bid-
Ask0.04
volume286
Intrest618
Strike
140
140
Last Price5.35Nov 14, 2025
Change
1.3620.27%
Bid5
Ask5.75
volume355
Intrest973
Last Price0.04Nov 14, 2025
Change
0.0969.23%
Bid-
Ask0.04
volume123
Intrest484
Strike
141
141
Last Price7.05Nov 14, 2025
Change
1.0112.53%
Bid5.85
Ask6.65
volume6
Intrest86
Last Price0.03Nov 14, 2025
Change
0.0666.67%
Bid-
Ask0.09
volume49
Intrest170
Strike
142
142
Last Price7.57Nov 14, 2025
Change
1.4315.89%
Bid6.85
Ask7.45
volume97
Intrest678
Last Price0.01Nov 14, 2025
Change
0.0787.5%
Bid-
Ask0.04
volume34
Intrest1106
Strike
143
143
Last Price7.56Nov 14, 2025
Change
2.4724.63%
Bid6.4
Ask8.75
volume73
Intrest275
Last Price0.03Nov 14, 2025
Change
0.0350%
Bid-
Ask0.05
volume14
Intrest216
Strike
144
144
Last Price9.26Nov 14, 2025
Change
2.0718.27%
Bid8.8
Ask9.5
volume33
Intrest570
Last Price0.01Nov 14, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume54
Intrest617
Strike
145
145
Last Price10.23Nov 14, 2025
Change
2.4419.26%
Bid9.5
Ask10.85
volume32
Intrest538
Last Price0.04Nov 14, 2025
Change
0.0660%
Bid-
Ask0.08
volume25
Intrest529
Strike
146
146
Last Price10.23Nov 14, 2025
Change
2.6520.57%
Bid9.4
Ask12.05
volume2
Intrest83
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.23
volume34
Intrest158
Strike
147
147
Last Price13.5Nov 14, 2025
Change
0.473.36%
Bid10.4
Ask13.2
volume2
Intrest56
Last Price0.04Nov 14, 2025
Change
0.02100%
Bid-
Ask0.02
volume28
Intrest125
Strike
148
148
Last Price14.77Nov 14, 2025
Change
0.130.87%
Bid11.4
Ask13.85
volume5
Intrest122
Last Price0.05Nov 14, 2025
Change
0.0125%
Bid-
Ask0.01
volume20
Intrest104
Strike
149
149
Last Price15.67Nov 14, 2025
Change
0.261.69%
Bid12.4
Ask15.4
volume10
Intrest27
Last Price0.03Nov 14, 2025
Change
0.0150%
Bid-
Ask0.05
volume130
Intrest1499
Strike
150
150
Last Price14.5Nov 14, 2025
Change
2.514.71%
Bid13.4
Ask16.25
volume1
Intrest3
Last Price0.04Nov 14, 2025
Change
-0%
Bid-
Ask0.02
volume37
Intrest1071
Strike
152.5
152.5
Last Price16.42Nov 14, 2025
Change
315.45%
Bid16.5
Ask18.8
volume2
Intrest19
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume23
Intrest429
Strike
155
155
Last Price19.6Nov 14, 2025
Change
2.079.55%
Bid18.5
Ask20.6
volume4
Intrest11
Last Price0.03Nov 13, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest463
Strike
157.5
157.5
Last Price24.55Nov 13, 2025
Change
-0%
Bid20.9
Ask24
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.03
volume66
Intrest698
Strike
160
160
Last Price27.45Nov 13, 2025
Change
-0%
Bid23.4
Ask26.05
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest506
Strike
162.5
162.5
Last Price29.6Nov 13, 2025
Change
-0%
Bid26.2
Ask28.8
volume0
Intrest2
Last Price0.04Nov 14, 2025
Change
0.0660%
Bid-
Ask0.1
volume66
Intrest609
Strike
165
165
Last Price25.2Nov 11, 2025
Change
-0%
Bid28.4
Ask31
volume0
Intrest0
Last Price0.07Nov 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest381
Strike
167.5
167.5
Last Price22.79Nov 07, 2025
Change
-0%
Bid30.9
Ask33.8
volume0
Intrest3
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1051
Strike
170
170
Last Price36.88Nov 13, 2025
Change
-0%
Bid33.4
Ask36
volume0
Intrest3
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest390
Strike
172.5
172.5
Last Price10.4Oct 28, 2025
Change
-0%
Bid35.9
Ask38.85
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.18
volume4
Intrest244
Strike
175
175
Last Price18.37Oct 08, 2025
Change
-0%
Bid38.4
Ask41
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest18
Strike
177.5
177.5
Last Price25.63Oct 15, 2025
Change
-0%
Bid40.9
Ask43.55
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest574
Strike
180
180
Last Price18Nov 03, 2025
Change
-0%
Bid43.4
Ask46.45
volume0
Intrest0
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest181
Strike
182.5
182.5
Last Price-
Change
-
Bid45.9
Ask49
volume0
Intrest0
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest174
Strike
185
185
Last Price37.93Nov 07, 2025
Change
-0%
Bid48.4
Ask51.05
volume0
Intrest0
Last Price0.37Nov 14, 2025
Change
-
Bid-
Ask0.28
volume1
Intrest0
Strike
187.5
187.5
Last Price40.45Nov 07, 2025
Change
-0%
Bid50.9
Ask53.5
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.1593.75%
Bid-
Ask0.18
volume1
Intrest104
Strike
190
190
Last Price33.7Nov 04, 2025
Change
-0%
Bid53.4
Ask56
volume0
Intrest0
Last Price0.66Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
195
195
Last Price-
Change
-
Bid58.4
Ask61.25
volume0
Intrest0
Last Price0.22Nov 10, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest523
Strike
200
200
Last Price-
Change
-
Bid63.4
Ask66.45
volume0
Intrest0
Last Price0.22Nov 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid68.4
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid73.4
Ask76.45
volume0
Intrest0
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid78.4
Ask81.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.76
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid83.4
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid88.4
Ask91.45
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid93.4
Ask96.1
volume0
Intrest0