Dell Technologies DELL - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Dell Technologies Inc (DELL)
Dell Technologies Inc (DELL) オプション

Dell Technologies Inc (DELL)

136.47

-2.04

(-1.47%)

終値： 11月13日 6:00AM

136.9748

0.5048

( 0.37% )

取引時間後: 8:13AM

DELL ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
127.00	9.25	9.85	10.75	9.55	-0.81	-7.01 %	8	651	01:00:06
128.00	8.40	8.90	8.67	8.65	0.62	7.70 %	5	303	05:56:29
129.00	7.10	8.90	7.81	8.00	0.01	0.13 %	63	230	05:56:16
130.00	6.80	7.25	6.80	7.025	-2.08	-23.42 %	267	2,538	05:59:16
131.00	5.90	6.20	6.65	6.05	-1.71	-20.45 %	108	772	05:15:01
132.00	5.10	5.95	5.80	5.525	-1.75	-23.18 %	242	611	05:19:58
133.00	3.40	4.65	4.74	4.025	-1.81	-27.63 %	56	425	03:37:48
134.00	3.75	3.95	3.80	3.85	-2.10	-35.59 %	189	493	05:55:03
135.00	3.15	3.90	3.61	3.525	-1.29	-26.33 %	281	4,001	05:26:49
136.00	2.44	2.88	2.71	2.66	-1.59	-36.98 %	146	603	05:46:58
137.00	2.15	2.36	2.25	2.255	-1.45	-39.19 %	576	1,267	05:55:56
138.00	1.71	1.94	1.78	1.825	-1.30	-42.21 %	275	700	05:53:28
139.00	1.37	1.55	1.50	1.46	-1.11	-42.53 %	142	546	05:43:09
140.00	1.11	1.20	1.09	1.155	-1.11	-50.45 %	1,636	7,166	05:59:35
141.00	0.84	0.97	0.92	0.905	-0.97	-51.32 %	279	448	05:45:20
142.00	0.67	0.75	0.74	0.71	-0.96	-56.47 %	321	523	05:49:15
143.00	0.51	0.57	0.53	0.54	-0.70	-56.91 %	214	372	05:48:34
144.00	0.37	0.59	0.40	0.48	-0.60	-60.00 %	244	284	05:50:45
145.00	0.26	0.40	0.30	0.33	-0.52	-63.41 %	1,556	1,930	05:58:54
146.00	0.21	0.65	0.27	0.43	-0.45	-62.50 %	277	297	05:17:43

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
127.00	0.12	0.16	0.08	0.14	-0.07	-46.67 %	186	486	05:40:27
128.00	0.17	0.20	0.17	0.185	-0.02	-10.53 %	165	709	05:54:58
129.00	0.17	0.28	0.24	0.225	-0.03	-11.11 %	128	858	05:50:17
130.00	0.15	0.38	0.33	0.265	-0.01	-2.94 %	353	2,278	04:47:47
131.00	0.49	0.70	0.49	0.595	0.01	2.08 %	58	551	05:54:58
132.00	0.65	0.76	0.59	0.705	0.01	1.72 %	201	877	04:58:32
133.00	0.74	1.01	0.77	0.875	0.25	48.08 %	189	303	04:59:57
134.00	1.08	1.33	1.27	1.205	0.27	27.00 %	144	653	05:54:59
135.00	1.57	1.85	1.70	1.71	0.40	30.77 %	1,249	2,758	05:52:37
136.00	1.96	2.24	1.83	2.10	0.37	25.34 %	161	181	04:58:38
137.00	2.45	2.80	2.29	2.625	0.29	14.50 %	124	1,039	05:08:15
138.00	3.15	3.40	2.98	3.275	0.49	19.68 %	205	692	04:37:36
139.00	3.70	4.00	3.66	3.85	0.51	16.19 %	123	512	05:35:42
140.00	4.50	4.70	4.60	4.60	1.07	30.31 %	97	226	05:56:50
141.00	5.20	5.65	4.90	5.425	0.00	0.00 %	0	12	-
142.00	5.35	6.35	3.62	5.85	-3.13	-46.37 %	2	4	23:39:03
143.00	6.20	7.25	4.45	6.725	0.00	0.00 %	0	18	-
144.00	6.90	8.90	0.00	7.90	0.00	0.00 %	0	0	-
145.00	8.55	9.95	6.99	9.25	0.11	1.60 %	8	105	23:55:26
146.00	8.50	9.95	0.00	9.225	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
MVSTMicrovast Holdings Inc	US$ 0.325 (79.86%)	7.65M
DAVEDave Inc	US$ 80.99 (28.96%)	42.3k
RKLBRocket Lab USA Inc	US$ 17.90 (22.10%)	7.1M
CYCCCyclacel Pharmaceuticals Inc	US$ 0.4958 (20.93%)	2.61M
NMHINatures Miracle Holding Inc	US$ 0.1029 (20.07%)	6.19M
SYRSSyros Pharmaceuticals Inc	US$ 0.38 (-86.08%)	8.5M
VINOGaucho Group Holdings Inc	US$ 2.20 (-50.56%)	169.82k
VRMVroom Inc	US$ 5.50 (-37.99%)	44.43k
SIBNSI BONE Inc	US$ 11.50 (-26.42%)	4.79k
INSGInseego Corporation	US$ 13.75 (-24.28%)	35.83k
JGLOJP Morgan Global Select Equity ETF	US$ 63.13 (0.00%)	18.88M
SOUNSoundHound AI Inc	US$ 7.14 (-5.56%)	11.68M
LGMKLogicMark Inc	US$ 0.1697 (-4.93%)	9.22M
SYRSSyros Pharmaceuticals Inc	US$ 0.38 (-86.08%)	8.5M
MVSTMicrovast Holdings Inc	US$ 0.325 (79.86%)	7.65M

EnchantedTitan62

EnchantedTitan62 2週前

Dell is involved in smart city connectivity, it's product is NativeEdge, which partners with OneMind, a subsidiary of AFFU (under a penny) which I also own. Have a good weekend all.

EnchantedTitan62

EnchantedTitan62 2週前

Hit my price target in 2 months,💰 (it was my 12 month price target). Not going to sell, this is a long term position with plenty of upside in the next few years.

JJ8

Dell share price chart pattern had a Low Pole Reversal on 25-Oct-2024.

Thanks, Cheers, & GLTY

EnchantedTitan62

EnchantedTitan62 2週前

Excellent financial move. They have an enormous amount of future orders, and with increasing sales the p/e will expand leading to a higher stock price. Fiscal years '26' '27' & '28' look quite promising for server demand. Good day to you.

JJ8

My buy order for Dell shares at $126.75 filled. First time buy for me.

Dell looks like ready for a new generation of PC's incorporating AI?

I am interested and waiting. That's even me being a bit bothered by Google AI, lol.

oldstocks

oldstocks 1月前

Southpaw i see! Dell Technologies will incorporate OneMind's Hypervisor into its Digital City Software product. OneMind Technologies is a leader in Smart City Software and Internet of Things (IoT) technology.

"This is a momentous occasion for OneMind and validation of our technology that Dell Technologies, one of the leaders in the Digital City Market has chosen OneMind to be the engine of its Digital City product suite," said, CEO of OneMind Technologies, SL owned by Affluence Corp $AFFU
"Dell Technologies Digital City products will be "Powered By OneMind." We have been working with Dell on several projects over the last few years including a big win with the world's largest Smart City project and have jointly been increasing our traction on multiple sales campaigns. OneMind has been front and center with Dell at all of the major Digital City trade shows,"

The next show together is November 5-7 2024 in Barcelona, Spain

oldstocks

oldstocks 1月前

South paw hows OneMind Technologies preferred #Hypervisor for Dell Digital Cities Solution worldwide working out for $AFFU ??
Bargains at that now!

Any new updates???

Bountiful_Harvest

Bountiful_Harvest 1月前

Michael Dell, CEO of $DELL, has filed for $1,244,000,000 (yes, over a billion), of selling $DELL stock.

He is selling 10 million shares at $122.

Porterhouse10

Porterhouse10 2月前

See y'all @ $132 next stop imo

EnchantedTitan62

EnchantedTitan62 2月前

Bought 100 on 8/29, should've bought more. A beast!

Porterhouse10

Porterhouse10 2月前

Bought Oct 18th '24 $140 Calls for .35c a contract, no whammy's no whammy $DELL

Porterhouse10

Porterhouse10 2月前

It's going there, they have the server storage/ infrastructure, Michael Dell is a Genius $DELL

EnchantedTitan62

EnchantedTitan62 2月前

When I bought $130 was my 12 month target. Keeps on rising 💰

Porterhouse10

Porterhouse10 2月前

Uptrend, next up $125 imo

Porterhouse10

Porterhouse10 2月前

To the Moon Alice $DELL

EnchantedTitan62

EnchantedTitan62 2月前

Ka Ching ! 💰💰💰

EnchantedTitan62

EnchantedTitan62 2月前

I'm in before earnings. Very undervalued my opinion looking forward. 🍷

Chartmaster

Chartmaster 2月前

KEY REVERSAL ALERT! 108.10 LOD will now not be breached!!! Earnings today!!!

Monksdream

Monksdream 3月前

DELL 10Q due AUGUST 29

Chartmaster

Chartmaster 3月前

Bought a NOV 130 call at 5.80 today, earnings out 8/29

Nebuchadnezzar

Nebuchadnezzar 3月前

$180 to $88 LOL!!!!!!!!!!!!!!!

BottomBounce

BottomBounce 3月前

Dell Technologies. $DELL should be trading for $.10 per share. Has Billions and Billions and Billions of DEBT Total Debt (mrq) $26.26B #Dell #Debt

Bountiful_Harvest

Bountiful_Harvest 3月前

Dell Layoffs To Hit 12,500 or More Employees Worldwide Starting Tomorrow:

https://www.latestly.com/socially/technology/dell-layoffs-to-hit-12500-or-more-employees-worldwide-starting-tomorrow-affect-10-of-tech-giants-global-workforce-6167936.html

CharlesNet

CharlesNet 4月前

Another big day for $DELL

oldstocks

oldstocks 5月前

How many penny stock holding companies have a subsidiary company on a major corporation website?

https://www.delltechnologies.com/asset/en-pr/solutions/business-solutions/briefs-summaries/onemind-new-generation-presentation.pdf

OneMind owned by stock ticker AFFU

oldstocks

oldstocks 5月前

2024 Nvidia Dell OneMind in November 7-9 Barcelona Spain

https://www.nvidia.com/en-us/events/smart-city-expo-world-congress/

You go to the link, scroll down to Nvidia partners and click on Dell Technologies

Hall 1, C10
Featuring edge Al solutions with NVIDIA Jetson and Metropolis
Discover intelligent video analytics in action including demos in airports by Ipsotek, in stadiums & arenas by IntelexVision, and in public transport by AICUDA and Wobcom. Other demos cover city-as-a-service by Aveya Schneider, IOC & digital twin by Augment City and OneMind, plus Dell's new NativeEdge operations software platform.

OneMind Technologies is owned by Affluence Corp / Durham Black Inc stock ticker AFFU a 1 cent pink stock

That is unbelievable that the big players Dell and Nvidia are partnered and sharing an event booth with the little guy OneMind owned by AFFU this will be the 2nd time for them to all be sharing an event booth as they have done in 20023 also.

Durham Black Inc just merged into AFFU and plans on doing mergers, acquisitions and partnerships to become a market leader and expand its offerings.
The longer term goal will be to get to Nasdaq or NYSE in the future. The new CEO Patrick Shutt has grown past $1-2 million companies to Quarter Million Dollar Companies in the past.
He is going bigger this time around in my opinion.
But at 1 cent i am holding for long term to see what happens. I put my money on experienced CEO and Company Officers that have done it a few times in the past.

retireat40

retireat40 5月前

Lost all gains…should have sold Friday.

retireat40

retireat40 5月前

What a pile of crap

retireat40

retireat40 5月前

Grabbed a bunch of 6/21 150c at 1.60 average. Doubled my $$$ already. Have a great weekend.

Pedro2004

Pedro2004 5月前

I got lucky today. Sold before the close, and bought back in at $138

GMA13

Thank you!!! I bought a lot more at the lows (so far) today.

GMA13

Thank you!!! I bought a lot more at the lows (so far) today.

CharlesNet

CharlesNet 5月前

I bought more $DELL today on retreat

Pedro2004

Pedro2004 5月前

Dumping and shorting today.

CharlesNet

CharlesNet 5月前

What an amazing company and share price $DELL

Pedro2004

Pedro2004 6月前

I know how you feel.
I have been in and out of this since $130.00
Afraid to hold overnight.

But my confidence is building.

.

Golden Cross

Golden Cross 6月前

Keeping on surging here

CharlesNet

CharlesNet 6月前

New AH high Go $DELL !

pepeoil

pepeoil 7月前

Yep, I may be a little late, but I am taking a shot here. Let’s see what happens.

Monksdream

Monksdream 7月前

DELL new 52 week hi

Monksdream

Monksdream 8月前

DELL new 52 week high

Monksdream

Monksdream 8月前

I have the money and I do day trade but I can’t turn down all these quality stocks

CharlesNet

CharlesNet 8月前

I am glad I am in $DELL that’s for sure.

Monksdream

Monksdream 8月前

Earnings blow out I didn’t take a position until last September
I have been taking small positions in quality stocks making new highs going back to early 2023
Up to over 100 positions keeps me busy

Monksdream

Monksdream 9月前

Monksdream

Monksdream 9月前

DELL new 52 week high

CharlesNet

CharlesNet 9月前

Keep on com’n.

Monksdream

Monksdream 9月前

DELL new 52 week high

Monksdream

Monksdream 10月前

DELL new 52 week high

CharlesNet

CharlesNet 10月前

Go DELL!!! Amazing.

Dell Technologies

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約