La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 366,42 +202,46 (+0,33 %)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00100000 | 2024-05-29 12:11PM EDT | 100.00 | 36.20 | 37.50 | 42.30 | -34.90 | -49.09% | 2 | 31 | 135.94% |
| DELL240607C00105000 | 2024-05-30 3:01PM EDT | 105.00 | 67.06 | 32.50 | 37.20 | 0.00 | - | 2 | 10 | 115.43% |
| DELL240607C00108000 | 2024-05-15 9:33AM EDT | 108.00 | 32.40 | 29.70 | 34.50 | 0.00 | - | 5 | 0 | 119.92% |
| DELL240607C00110000 | 2024-05-31 1:15PM EDT | 110.00 | 25.99 | 27.50 | 32.40 | -17.93 | -40.82% | 10 | 6 | 105.37% |
| DELL240607C00111000 | 2024-05-01 11:58AM EDT | 111.00 | 13.10 | 26.50 | 31.40 | 0.00 | - | - | 7 | 102.05% |
| DELL240607C00112000 | 2024-05-09 3:50PM EDT | 112.00 | 28.50 | 25.70 | 30.50 | +6.35 | +28.67% | 10 | 120 | 106.06% |
| DELL240607C00113000 | 2024-05-13 2:30PM EDT | 113.00 | 21.00 | 25.10 | 29.20 | 0.00 | - | 1 | 1 | 104.79% |
| DELL240607C00115000 | 2024-05-31 1:49PM EDT | 115.00 | 22.50 | 23.40 | 25.80 | -37.50 | -62.50% | 31 | 16 | 60.94% |
| DELL240607C00116000 | 2024-05-31 11:37AM EDT | 116.00 | 17.00 | 22.20 | 26.00 | +1.20 | +7.59% | 1 | 1 | 92.38% |
| DELL240607C00117000 | 2024-05-31 12:24PM EDT | 117.00 | 15.10 | 22.00 | 24.30 | -36.72 | -70.86% | 2 | 5 | 90.97% |
| DELL240607C00118000 | 2024-05-31 10:10AM EDT | 118.00 | 19.20 | 19.50 | 22.80 | +3.10 | +19.25% | 1 | 12 | 107.52% |
| DELL240607C00119000 | 2024-05-31 1:09PM EDT | 119.00 | 16.60 | 20.40 | 23.40 | -0.50 | -2.92% | 2 | 1 | 106.15% |
| DELL240607C00120000 | 2024-05-31 1:55PM EDT | 120.00 | 19.50 | 19.40 | 20.80 | -28.12 | -59.05% | 171 | 143 | 78.91% |
| DELL240607C00121000 | 2024-05-31 9:30AM EDT | 121.00 | 12.50 | 18.60 | 21.30 | -24.50 | -66.22% | 4 | 1 | 99.46% |
| DELL240607C00122000 | 2024-05-31 1:52PM EDT | 122.00 | 16.55 | 16.70 | 19.50 | -30.37 | -64.73% | 52 | 7 | 72.22% |
| DELL240607C00123000 | 2024-05-31 1:29PM EDT | 123.00 | 15.10 | 16.60 | 19.30 | +0.63 | +4.35% | 1 | 0 | 91.50% |
| DELL240607C00124000 | 2024-05-31 1:52PM EDT | 124.00 | 14.70 | 15.60 | 17.40 | +5.71 | +63.52% | 55 | 13 | 76.86% |
| DELL240607C00125000 | 2024-05-31 3:58PM EDT | 125.00 | 15.66 | 14.50 | 16.30 | -27.37 | -63.61% | 66 | 68 | 70.61% |
| DELL240607C00126000 | 2024-05-31 2:04PM EDT | 126.00 | 12.10 | 12.50 | 15.80 | -34.30 | -73.92% | 22 | 7 | 60.25% |
| DELL240607C00127000 | 2024-05-31 1:46PM EDT | 127.00 | 11.89 | 11.90 | 14.60 | -21.41 | -64.29% | 20 | 26 | 59.52% |
| DELL240607C00128000 | 2024-05-31 2:06PM EDT | 128.00 | 13.18 | 11.80 | 13.20 | -27.48 | -67.58% | 30 | 10 | 61.91% |
| DELL240607C00129000 | 2024-05-31 1:42PM EDT | 129.00 | 11.74 | 10.50 | 13.20 | -8.41 | -41.74% | 24 | 6 | 65.38% |
| DELL240607C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 10.70 | 9.50 | 11.70 | -30.30 | -73.90% | 646 | 137 | 56.40% |
| DELL240607C00131000 | 2024-05-31 2:38PM EDT | 131.00 | 11.10 | 9.00 | 11.00 | -30.31 | -73.19% | 127 | 10 | 59.94% |
| DELL240607C00132000 | 2024-05-31 3:57PM EDT | 132.00 | 9.50 | 8.80 | 9.50 | -29.21 | -75.46% | 812 | 11 | 58.25% |
| DELL240607C00133000 | 2024-05-31 3:53PM EDT | 133.00 | 7.70 | 8.10 | 10.50 | -33.48 | -81.30% | 1,274 | 34 | 71.73% |
| DELL240607C00134000 | 2024-05-31 3:40PM EDT | 134.00 | 8.00 | 7.30 | 8.40 | -29.30 | -78.55% | 1,961 | 32 | 60.08% |
| DELL240607C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 7.00 | 6.50 | 7.40 | -30.90 | -81.53% | 3,604 | 124 | 56.59% |
| DELL240607C00136000 | 2024-05-31 3:52PM EDT | 136.00 | 6.50 | 6.00 | 7.10 | -20.40 | -75.84% | 1,784 | 9 | 59.79% |
| DELL240607C00137000 | 2024-05-31 3:58PM EDT | 137.00 | 5.84 | 5.60 | 6.20 | -25.16 | -81.16% | 1,381 | 16 | 58.98% |
| DELL240607C00138000 | 2024-05-31 3:52PM EDT | 138.00 | 5.20 | 4.90 | 5.50 | -9.80 | -65.33% | 1,665 | 1 | 57.08% |
| DELL240607C00139000 | 2024-05-31 3:59PM EDT | 139.00 | 4.70 | 4.30 | 4.80 | -28.31 | -85.76% | 2,594 | 3 | 55.42% |
| DELL240607C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 4.13 | 4.00 | 4.20 | -27.87 | -87.09% | 10,679 | 104 | 55.91% |
| DELL240607C00141000 | 2024-05-31 3:59PM EDT | 141.00 | 3.65 | 3.60 | 3.90 | -25.85 | -87.63% | 1,222 | 10 | 57.20% |
| DELL240607C00142000 | 2024-05-31 3:59PM EDT | 142.00 | 3.20 | 3.20 | 3.50 | -29.19 | -90.12% | 2,662 | 21 | 57.42% |
| DELL240607C00143000 | 2024-05-31 3:59PM EDT | 143.00 | 2.90 | 2.75 | 3.00 | -26.10 | -90.00% | 803 | 133 | 56.15% |
| DELL240607C00144000 | 2024-05-31 3:59PM EDT | 144.00 | 2.55 | 2.40 | 3.00 | -24.85 | -90.69% | 665 | 25 | 58.52% |
| DELL240607C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 2.25 | 2.25 | 2.35 | -25.12 | -91.78% | 6,711 | 220 | 57.37% |
| DELL240607C00146000 | 2024-05-31 3:58PM EDT | 146.00 | 1.98 | 1.75 | 3.40 | -23.82 | -92.33% | 1,376 | 52 | 65.58% |
| DELL240607C00147000 | 2024-05-31 3:58PM EDT | 147.00 | 1.80 | 1.70 | 1.95 | -26.20 | -93.57% | 602 | 63 | 58.45% |
| DELL240607C00148000 | 2024-05-31 3:59PM EDT | 148.00 | 1.50 | 1.40 | 2.15 | -23.90 | -94.09% | 303 | 72 | 61.43% |
| DELL240607C00149000 | 2024-05-31 3:49PM EDT | 149.00 | 1.40 | 1.30 | 2.45 | -23.77 | -94.44% | 366 | 83 | 66.70% |
| DELL240607C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 1.24 | 1.10 | 1.30 | -22.74 | -94.83% | 11,159 | 361 | 58.55% |
| DELL240607C00152500 | 2024-05-31 3:58PM EDT | 152.50 | 0.86 | 0.80 | 1.05 | -20.24 | -95.92% | 622 | 238 | 60.84% |
| DELL240607C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 0.60 | 0.60 | 0.70 | -19.42 | -97.00% | 1,821 | 345 | 61.33% |
| DELL240607C00157500 | 2024-05-31 3:52PM EDT | 157.50 | 0.56 | 0.40 | 0.55 | -18.12 | -97.00% | 894 | 232 | 62.55% |
| DELL240607C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.40 | 0.35 | 0.40 | -16.87 | -97.68% | 1,745 | 721 | 64.89% |
| DELL240607C00162500 | 2024-05-31 3:56PM EDT | 162.50 | 0.35 | 0.30 | 0.40 | -15.87 | -97.84% | 292 | 771 | 69.43% |
| DELL240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.25 | 0.25 | 0.45 | -14.67 | -98.32% | 1,184 | 932 | 74.76% |
| DELL240607C00167500 | 2024-05-31 3:49PM EDT | 167.50 | 0.24 | 0.15 | 0.30 | -13.46 | -98.25% | 640 | 1,065 | 73.44% |
| DELL240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.25 | 0.20 | 0.25 | -12.13 | -97.98% | 2,137 | 3,850 | 78.22% |
| DELL240607C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 0.15 | 0.10 | 0.20 | -11.15 | -98.67% | 258 | 741 | 77.34% |
| DELL240607C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.11 | 0.05 | 0.20 | -10.09 | -98.92% | 379 | 1,460 | 79.49% |
| DELL240607C00177500 | 2024-05-31 3:54PM EDT | 177.50 | 0.12 | 0.05 | 0.20 | -9.48 | -98.75% | 188 | 391 | 83.59% |
| DELL240607C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.13 | 0.05 | 0.10 | -8.32 | -98.46% | 860 | 2,511 | 81.64% |
| DELL240607C00182500 | 2024-05-31 2:56PM EDT | 182.50 | 0.06 | 0.05 | 0.25 | -7.47 | -99.20% | 552 | 395 | 94.14% |
| DELL240607C00185000 | 2024-05-31 3:48PM EDT | 185.00 | 0.09 | 0.05 | 0.10 | -6.78 | -98.69% | 728 | 1,022 | 89.06% |
| DELL240607C00187500 | 2024-05-31 2:42PM EDT | 187.50 | 0.09 | 0.00 | 0.15 | -5.90 | -98.50% | 136 | 253 | 92.58% |
| DELL240607C00190000 | 2024-05-31 3:52PM EDT | 190.00 | 0.08 | 0.05 | 0.10 | -5.37 | -98.53% | 760 | 900 | 96.09% |
| DELL240607C00192500 | 2024-05-31 2:38PM EDT | 192.50 | 0.05 | 0.00 | 0.15 | -4.95 | -99.00% | 43 | 252 | 99.61% |
| DELL240607C00195000 | 2024-05-31 3:32PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -4.45 | -98.89% | 194 | 515 | 90.63% |
| DELL240607C00197500 | 2024-05-31 3:53PM EDT | 197.50 | 0.05 | 0.00 | 0.05 | -4.04 | -98.78% | 38 | 201 | 93.75% |
| DELL240607C00200000 | 2024-05-31 3:53PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -3.67 | -99.19% | 469 | 3,495 | 96.88% |
| DELL240607C00205000 | 2024-05-31 3:28PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | -2.97 | -99.00% | 13 | 416 | 102.34% |
| DELL240607C00210000 | 2024-05-31 2:37PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | -2.33 | -98.31% | 148 | 1,167 | 108.59% |
| DELL240607C00215000 | 2024-05-31 3:34PM EDT | 215.00 | 0.04 | 0.00 | 0.05 | -1.96 | -98.00% | 69 | 248 | 114.06% |
| DELL240607C00220000 | 2024-05-31 2:53PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -1.57 | -98.13% | 263 | 4,892 | 118.75% |
| DELL240607C00225000 | 2024-05-31 2:24PM EDT | 225.00 | 0.04 | 0.00 | 0.05 | -1.26 | -96.92% | 142 | 4,565 | 124.22% |
| DELL240607C00230000 | 2024-05-31 1:22PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -1.38 | -98.57% | 18 | 78 | 129.69% |
| DELL240607C00235000 | 2024-05-30 3:59PM EDT | 235.00 | 0.02 | 0.00 | 0.05 | -0.88 | -97.78% | 2 | 915 | 134.38% |
| DELL240607C00240000 | 2024-05-31 11:10AM EDT | 240.00 | 0.02 | 0.00 | 0.05 | -0.68 | -97.14% | 9 | 749 | 139.06% |
| DELL240607C00245000 | 2024-05-31 11:41AM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 9 | 599 | 143.75% |
| DELL240607C00250000 | 2024-05-31 11:17AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 111 | 779 | 148.44% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00075000 | 2024-05-23 11:48AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 165.63% |
| DELL240607P00080000 | 2024-05-30 1:00PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 150.00% |
| DELL240607P00085000 | 2024-05-30 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 53 | 134.38% |
| DELL240607P00090000 | 2024-05-30 12:27PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 189 | 120.31% |
| DELL240607P00095000 | 2024-05-31 10:42AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 197 | 107.03% |
| DELL240607P00100000 | 2024-05-31 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 294 | 489 | 93.75% |
| DELL240607P00105000 | 2024-05-31 1:05PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 96 | 173 | 88.28% |
| DELL240607P00106000 | 2024-05-31 1:09PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 27 | 68 | 90.43% |
| DELL240607P00107000 | 2024-05-30 3:00PM EDT | 107.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 8 | 21 | 97.27% |
| DELL240607P00108000 | 2024-05-31 1:39PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 67 | 34 | 84.96% |
| DELL240607P00109000 | 2024-05-31 12:54PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 121 | 23 | 82.42% |
| DELL240607P00110000 | 2024-05-31 3:25PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 113 | 75.39% |
| DELL240607P00111000 | 2024-05-31 1:15PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 126 | 12 | 76.95% |
| DELL240607P00112000 | 2024-05-31 1:20PM EDT | 112.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 122 | 70 | 74.22% |
| DELL240607P00113000 | 2024-05-31 3:20PM EDT | 113.00 | 0.05 | 0.00 | 0.20 | -0.18 | -78.26% | 36 | 16 | 74.80% |
| DELL240607P00114000 | 2024-05-31 3:57PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 40 | 3 | 65.23% |
| DELL240607P00115000 | 2024-05-31 3:39PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 588 | 240 | 62.89% |
| DELL240607P00116000 | 2024-05-31 3:25PM EDT | 116.00 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 278 | 15 | 71.39% |
| DELL240607P00117000 | 2024-05-31 3:47PM EDT | 117.00 | 0.07 | 0.05 | 0.50 | -0.15 | -68.18% | 131 | 109 | 76.76% |
| DELL240607P00118000 | 2024-05-31 3:14PM EDT | 118.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 54 | 41 | 61.52% |
| DELL240607P00119000 | 2024-05-31 3:55PM EDT | 119.00 | 0.07 | 0.05 | 0.15 | -0.21 | -75.00% | 117 | 51 | 58.79% |
| DELL240607P00120000 | 2024-05-31 3:53PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 1,194 | 434 | 60.25% |
| DELL240607P00121000 | 2024-05-31 3:32PM EDT | 121.00 | 0.20 | 0.10 | 0.25 | -0.17 | -45.95% | 322 | 16 | 59.18% |
| DELL240607P00122000 | 2024-05-31 3:55PM EDT | 122.00 | 0.14 | 0.10 | 0.25 | -0.31 | -68.89% | 233 | 51 | 56.25% |
| DELL240607P00123000 | 2024-05-31 3:57PM EDT | 123.00 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 706 | 66 | 54.88% |
| DELL240607P00124000 | 2024-05-31 3:49PM EDT | 124.00 | 0.22 | 0.20 | 0.30 | -0.28 | -56.00% | 599 | 19 | 54.49% |
| DELL240607P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.31 | 0.25 | 0.35 | -0.11 | -26.19% | 3,055 | 197 | 53.71% |
| DELL240607P00126000 | 2024-05-31 3:51PM EDT | 126.00 | 0.35 | 0.00 | 0.40 | -0.17 | -32.69% | 623 | 27 | 54.30% |
| DELL240607P00127000 | 2024-05-31 3:43PM EDT | 127.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 444 | 234 | 54.25% |
| DELL240607P00128000 | 2024-05-31 3:59PM EDT | 128.00 | 0.56 | 0.30 | 0.70 | -0.09 | -13.85% | 980 | 356 | 50.88% |
| DELL240607P00129000 | 2024-05-31 3:57PM EDT | 129.00 | 0.69 | 0.20 | 1.05 | +0.14 | +25.45% | 1,740 | 801 | 50.83% |
| DELL240607P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.89 | 0.80 | 0.95 | +0.09 | +11.25% | 5,260 | 582 | 52.98% |
| DELL240607P00131000 | 2024-05-31 3:59PM EDT | 131.00 | 1.05 | 0.80 | 1.45 | +0.30 | +40.00% | 456 | 105 | 54.13% |
| DELL240607P00132000 | 2024-05-31 3:58PM EDT | 132.00 | 1.15 | 1.00 | 1.80 | +0.50 | +76.92% | 1,507 | 145 | 55.01% |
| DELL240607P00133000 | 2024-05-31 3:59PM EDT | 133.00 | 1.52 | 1.20 | 1.65 | +0.74 | +94.87% | 3,668 | 63 | 51.12% |
| DELL240607P00134000 | 2024-05-31 3:58PM EDT | 134.00 | 1.76 | 1.00 | 2.50 | +0.92 | +109.52% | 474 | 59 | 51.88% |
| DELL240607P00135000 | 2024-05-31 3:59PM EDT | 135.00 | 2.00 | 1.65 | 2.45 | +0.95 | +90.48% | 4,083 | 548 | 51.64% |
| DELL240607P00136000 | 2024-05-31 3:58PM EDT | 136.00 | 2.40 | 2.25 | 2.80 | +1.36 | +130.77% | 1,723 | 128 | 53.35% |
| DELL240607P00137000 | 2024-05-31 3:58PM EDT | 137.00 | 2.77 | 1.85 | 3.10 | +1.67 | +151.82% | 1,172 | 110 | 55.76% |
| DELL240607P00138000 | 2024-05-31 3:59PM EDT | 138.00 | 3.20 | 3.00 | 3.40 | +1.80 | +128.57% | 892 | 160 | 51.27% |
| DELL240607P00139000 | 2024-05-31 3:57PM EDT | 139.00 | 3.64 | 3.40 | 3.80 | +2.17 | +147.62% | 730 | 98 | 50.34% |
| DELL240607P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 4.10 | 3.50 | 4.40 | +2.55 | +164.52% | 3,796 | 736 | 54.10% |
| DELL240607P00141000 | 2024-05-31 3:56PM EDT | 141.00 | 4.87 | 3.60 | 5.00 | +2.92 | +149.74% | 192 | 81 | 54.74% |
| DELL240607P00142000 | 2024-05-31 3:56PM EDT | 142.00 | 5.34 | 4.20 | 7.00 | +3.79 | +244.52% | 312 | 198 | 54.91% |
| DELL240607P00143000 | 2024-05-31 3:54PM EDT | 143.00 | 5.90 | 5.30 | 6.20 | +3.90 | +195.00% | 158 | 82 | 54.61% |
| DELL240607P00144000 | 2024-05-31 3:48PM EDT | 144.00 | 7.11 | 5.40 | 6.90 | +4.93 | +226.15% | 165 | 161 | 55.20% |
| DELL240607P00145000 | 2024-05-31 3:57PM EDT | 145.00 | 7.29 | 6.60 | 7.80 | +4.93 | +208.90% | 1,079 | 687 | 58.23% |
| DELL240607P00146000 | 2024-05-31 3:52PM EDT | 146.00 | 8.55 | 6.40 | 9.20 | +6.06 | +243.37% | 564 | 86 | 68.21% |
| DELL240607P00147000 | 2024-05-31 3:52PM EDT | 147.00 | 9.21 | 8.20 | 9.50 | +6.36 | +223.16% | 439 | 174 | 51.83% |
| DELL240607P00148000 | 2024-05-31 3:59PM EDT | 148.00 | 10.06 | 7.90 | 10.30 | +6.86 | +214.38% | 116 | 495 | 62.79% |
| DELL240607P00149000 | 2024-05-31 3:51PM EDT | 149.00 | 11.01 | 9.40 | 11.40 | +7.74 | +236.70% | 343 | 988 | 50.73% |
| DELL240607P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 11.15 | 10.50 | 13.10 | +7.75 | +227.94% | 1,847 | 1,454 | 61.47% |
| DELL240607P00152500 | 2024-05-31 3:20PM EDT | 152.50 | 13.28 | 12.30 | 13.90 | +9.02 | +211.74% | 237 | 301 | 61.57% |
| DELL240607P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 16.70 | 14.30 | 16.60 | +11.65 | +230.69% | 553 | 467 | 73.19% |
| DELL240607P00157500 | 2024-05-31 3:00PM EDT | 157.50 | 18.90 | 17.20 | 18.50 | +12.86 | +212.91% | 101 | 530 | 65.23% |
| DELL240607P00160000 | 2024-05-31 3:58PM EDT | 160.00 | 20.50 | 18.60 | 20.70 | +13.50 | +192.86% | 756 | 869 | 60.06% |
| DELL240607P00162500 | 2024-05-31 3:56PM EDT | 162.50 | 22.80 | 21.40 | 23.30 | +15.00 | +192.31% | 158 | 219 | 69.82% |
| DELL240607P00165000 | 2024-05-31 3:50PM EDT | 165.00 | 24.60 | 23.00 | 27.30 | +14.60 | +146.00% | 258 | 385 | 115.82% |
| DELL240607P00167500 | 2024-05-31 3:43PM EDT | 167.50 | 29.63 | 26.60 | 30.00 | +19.13 | +182.19% | 469 | 650 | 80.37% |
| DELL240607P00170000 | 2024-05-31 3:26PM EDT | 170.00 | 29.95 | 28.00 | 32.50 | +17.95 | +149.58% | 467 | 606 | 133.11% |
| DELL240607P00172500 | 2024-05-31 3:52PM EDT | 172.50 | 32.90 | 30.50 | 35.00 | +19.95 | +154.05% | 33 | 119 | 139.45% |
| DELL240607P00175000 | 2024-05-31 3:11PM EDT | 175.00 | 35.47 | 33.80 | 36.70 | +20.69 | +139.99% | 72 | 228 | 126.37% |
| DELL240607P00177500 | 2024-05-31 11:34AM EDT | 177.50 | 45.50 | 35.50 | 40.20 | +29.98 | +193.17% | 9 | 64 | 155.91% |
| DELL240607P00180000 | 2024-05-31 3:08PM EDT | 180.00 | 40.50 | 38.00 | 41.00 | +22.16 | +120.83% | 59 | 93 | 113.87% |
| DELL240607P00182500 | 2024-05-31 9:57AM EDT | 182.50 | 43.72 | 40.50 | 44.70 | +24.21 | +124.09% | 2 | 5 | 155.81% |
| DELL240607P00185000 | 2024-05-31 1:02PM EDT | 185.00 | 45.19 | 43.00 | 47.50 | +23.81 | +111.37% | 25 | 50 | 168.51% |
| DELL240607P00187500 | 2024-05-29 2:36PM EDT | 187.50 | 20.90 | 45.50 | 50.00 | 0.00 | - | - | 16 | 173.88% |
| DELL240607P00190000 | 2024-05-31 10:39AM EDT | 190.00 | 55.39 | 48.00 | 52.50 | +30.64 | +123.80% | 2 | 7 | 179.15% |
| DELL240607P00192500 | 2024-05-30 12:15PM EDT | 192.50 | 27.69 | 50.50 | 55.00 | 0.00 | - | 1 | 1 | 184.28% |
| DELL240607P00195000 | 2024-05-31 9:31AM EDT | 195.00 | 55.00 | 53.00 | 57.50 | +26.10 | +90.31% | 5 | 5 | 189.31% |
| DELL240607P00197500 | 2024-05-30 2:56PM EDT | 197.50 | 30.60 | 55.50 | 60.00 | 0.00 | - | 2 | 1 | 194.24% |
| DELL240607P00200000 | 2024-05-31 12:25PM EDT | 200.00 | 68.25 | 58.00 | 62.50 | +35.49 | +108.33% | 5 | 15 | 199.07% |
| DELL240607P00205000 | 2024-05-31 9:33AM EDT | 205.00 | 65.00 | 62.70 | 67.50 | +27.50 | +73.33% | 2 | 2 | 208.45% |
| DELL240607P00210000 | 2024-05-31 11:49AM EDT | 210.00 | 77.60 | 67.80 | 72.50 | +33.52 | +76.04% | 112 | 2 | 217.43% |
| DELL240607P00220000 | 2024-05-31 10:19AM EDT | 220.00 | 84.10 | 77.70 | 82.50 | +31.70 | +60.50% | 1 | 2 | 234.52% |
| DELL240607P00225000 | 2024-05-30 10:02AM EDT | 225.00 | 58.00 | 82.80 | 87.50 | 0.00 | - | 3 | 1 | 242.58% |
