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
62 443,45 +238,19 (+0,38 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00070000 | 2024-05-30 11:39AM EDT | 70.00 | 99.00 | 67.50 | 72.40 | 0.00 | - | 1 | 1 | 192.19% |
| DELL240614C00085000 | 2024-05-21 11:58AM EDT | 85.00 | 63.83 | 52.50 | 57.40 | 0.00 | - | - | 1 | 143.75% |
| DELL240614C00100000 | 2024-05-30 9:30AM EDT | 100.00 | 77.75 | 37.70 | 42.50 | 0.00 | - | 5 | 6 | 109.18% |
| DELL240614C00105000 | 2024-05-31 3:13PM EDT | 105.00 | 35.07 | 32.70 | 37.50 | -7.72 | -18.04% | 1 | 0 | 95.80% |
| DELL240614C00110000 | 2024-05-28 2:25PM EDT | 110.00 | 55.95 | 27.80 | 32.50 | 0.00 | - | 2 | 2 | 84.57% |
| DELL240614C00118000 | 2024-05-31 3:18PM EDT | 118.00 | 22.70 | 20.70 | 24.90 | -25.42 | -52.83% | 22 | 1 | 78.88% |
| DELL240614C00120000 | 2024-05-31 12:40PM EDT | 120.00 | 14.00 | 18.20 | 22.40 | -34.07 | -70.88% | 3 | 12 | 62.87% |
| DELL240614C00121000 | 2024-05-30 3:28PM EDT | 121.00 | 48.58 | 17.20 | 21.80 | 0.00 | - | 5 | 5 | 64.55% |
| DELL240614C00122000 | 2024-05-31 2:23PM EDT | 122.00 | 17.95 | 16.60 | 20.90 | -31.09 | -63.40% | 3 | 2 | 66.55% |
| DELL240614C00123000 | 2024-05-31 12:09PM EDT | 123.00 | 11.81 | 16.90 | 20.00 | -38.59 | -76.57% | 4 | 39 | 75.05% |
| DELL240614C00124000 | 2024-05-31 2:38PM EDT | 124.00 | 18.00 | 15.70 | 18.30 | -23.90 | -57.04% | 20 | 7 | 65.01% |
| DELL240614C00125000 | 2024-05-31 3:13PM EDT | 125.00 | 16.32 | 15.50 | 18.10 | -9.05 | -35.67% | 160 | 13 | 73.76% |
| DELL240614C00126000 | 2024-05-31 2:16PM EDT | 126.00 | 13.50 | 14.60 | 16.80 | -33.85 | -71.49% | 8 | 8 | 69.14% |
| DELL240614C00127000 | 2024-05-29 2:14PM EDT | 127.00 | 46.50 | 13.10 | 16.20 | 0.00 | - | 2 | 4 | 65.23% |
| DELL240614C00128000 | 2024-05-31 1:01PM EDT | 128.00 | 11.70 | 12.50 | 15.30 | -33.55 | -74.14% | 10 | 4 | 65.23% |
| DELL240614C00129000 | 2024-05-31 9:53AM EDT | 129.00 | 10.86 | 10.70 | 14.80 | -9.34 | -46.24% | 2 | 9 | 60.03% |
| DELL240614C00130000 | 2024-05-31 2:55PM EDT | 130.00 | 11.99 | 10.90 | 14.50 | -27.57 | -69.69% | 254 | 12 | 67.97% |
| DELL240614C00131000 | 2024-05-31 2:54PM EDT | 131.00 | 11.00 | 10.00 | 13.20 | -9.41 | -46.10% | 37 | 1 | 63.23% |
| DELL240614C00132000 | 2024-05-31 1:49PM EDT | 132.00 | 10.10 | 9.20 | 11.00 | -11.50 | -53.24% | 102 | 2 | 53.98% |
| DELL240614C00133000 | 2024-05-31 3:58PM EDT | 133.00 | 9.45 | 8.00 | 10.40 | -17.55 | -65.00% | 408 | 3 | 51.54% |
| DELL240614C00134000 | 2024-05-31 3:19PM EDT | 134.00 | 8.50 | 8.50 | 9.00 | -1.00 | -10.53% | 121 | 11 | 53.74% |
| DELL240614C00135000 | 2024-05-31 3:58PM EDT | 135.00 | 8.21 | 7.60 | 8.80 | -30.29 | -78.68% | 1,036 | 24 | 54.49% |
| DELL240614C00136000 | 2024-05-31 3:59PM EDT | 136.00 | 7.73 | 6.00 | 8.80 | -1.14 | -12.85% | 551 | 7 | 52.42% |
| DELL240614C00137000 | 2024-05-31 3:48PM EDT | 137.00 | 6.95 | 6.00 | 7.70 | -17.05 | -71.04% | 265 | 1 | 52.61% |
| DELL240614C00138000 | 2024-05-31 3:57PM EDT | 138.00 | 6.68 | 5.20 | 8.10 | -17.82 | -72.73% | 477 | 9 | 55.88% |
| DELL240614C00139000 | 2024-05-31 3:59PM EDT | 139.00 | 6.10 | 5.80 | 7.00 | -8.23 | -57.43% | 247 | 3 | 58.35% |
| DELL240614C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 5.60 | 5.40 | 5.90 | -25.78 | -82.15% | 2,660 | 85 | 55.77% |
| DELL240614C00141000 | 2024-05-31 3:59PM EDT | 141.00 | 5.20 | 3.50 | 5.50 | -24.33 | -82.39% | 311 | 9 | 58.67% |
| DELL240614C00142000 | 2024-05-31 3:43PM EDT | 142.00 | 4.30 | 4.50 | 6.10 | -28.97 | -87.08% | 99 | 10 | 60.85% |
| DELL240614C00143000 | 2024-05-31 3:35PM EDT | 143.00 | 4.60 | 4.10 | 4.50 | -25.57 | -84.75% | 224 | 8 | 55.12% |
| DELL240614C00144000 | 2024-05-31 3:59PM EDT | 144.00 | 3.92 | 3.70 | 5.40 | -26.08 | -86.93% | 67 | 6 | 61.23% |
| DELL240614C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 3.60 | 3.40 | 3.80 | -23.40 | -86.67% | 868 | 36 | 55.36% |
| DELL240614C00146000 | 2024-05-31 3:59PM EDT | 146.00 | 3.30 | 2.95 | 4.80 | -27.70 | -89.35% | 62 | 23 | 61.45% |
| DELL240614C00147000 | 2024-05-31 3:48PM EDT | 147.00 | 3.00 | 2.50 | 3.80 | -21.93 | -87.97% | 40 | 22 | 57.23% |
| DELL240614C00148000 | 2024-05-31 3:38PM EDT | 148.00 | 2.40 | 0.85 | 3.40 | -25.70 | -91.46% | 105 | 63 | 62.89% |
| DELL240614C00149000 | 2024-05-31 2:45PM EDT | 149.00 | 2.47 | 2.30 | 2.75 | -24.93 | -90.99% | 45 | 28 | 56.40% |
| DELL240614C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 2.22 | 2.15 | 2.50 | -22.78 | -91.12% | 1,400 | 101 | 56.89% |
| DELL240614C00152500 | 2024-05-31 3:57PM EDT | 152.50 | 1.85 | 1.50 | 2.85 | -21.45 | -92.06% | 64 | 65 | 61.62% |
| DELL240614C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 1.33 | 1.25 | 2.00 | -22.26 | -94.36% | 392 | 175 | 60.47% |
| DELL240614C00157500 | 2024-05-31 3:54PM EDT | 157.50 | 1.10 | 0.80 | 1.30 | -19.95 | -94.77% | 103 | 106 | 57.13% |
| DELL240614C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 0.85 | 0.80 | 1.00 | -17.60 | -95.39% | 741 | 963 | 59.35% |
| DELL240614C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 0.75 | 0.60 | 0.90 | -16.43 | -95.63% | 158 | 60 | 60.94% |
| DELL240614C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 0.75 | 0.45 | 0.60 | -15.56 | -95.40% | 267 | 240 | 59.91% |
| DELL240614C00167500 | 2024-05-31 3:48PM EDT | 167.50 | 0.52 | 0.40 | 0.55 | -13.64 | -96.33% | 112 | 226 | 62.55% |
| DELL240614C00170000 | 2024-05-31 3:33PM EDT | 170.00 | 0.41 | 0.35 | 0.45 | -13.28 | -97.01% | 491 | 606 | 64.06% |
| DELL240614C00172500 | 2024-05-31 3:07PM EDT | 172.50 | 0.36 | 0.10 | 0.45 | -12.34 | -97.17% | 58 | 304 | 62.99% |
| DELL240614C00175000 | 2024-05-31 2:43PM EDT | 175.00 | 0.40 | 0.15 | 0.50 | -10.98 | -96.49% | 145 | 298 | 68.46% |
| DELL240614C00177500 | 2024-05-31 3:39PM EDT | 177.50 | 0.25 | 0.15 | 0.60 | -9.45 | -97.42% | 24 | 69 | 73.83% |
| DELL240614C00180000 | 2024-05-31 3:43PM EDT | 180.00 | 0.24 | 0.10 | 0.40 | -9.66 | -97.58% | 329 | 560 | 71.78% |
| DELL240614C00182500 | 2024-05-31 2:36PM EDT | 182.50 | 0.20 | 0.10 | 0.45 | -10.50 | -98.13% | 6 | 68 | 76.07% |
| DELL240614C00185000 | 2024-05-31 2:35PM EDT | 185.00 | 0.25 | 0.10 | 0.50 | -7.71 | -96.86% | 86 | 329 | 80.37% |
| DELL240614C00187500 | 2024-05-31 3:49PM EDT | 187.50 | 0.29 | 0.05 | 0.40 | -7.11 | -96.08% | 6 | 156 | 79.59% |
| DELL240614C00190000 | 2024-05-31 3:49PM EDT | 190.00 | 0.21 | 0.15 | 0.30 | -6.51 | -96.88% | 63 | 118 | 82.42% |
| DELL240614C00192500 | 2024-05-31 1:38PM EDT | 192.50 | 0.20 | 0.00 | 0.35 | -5.58 | -96.54% | 99 | 10 | 82.03% |
| DELL240614C00195000 | 2024-05-31 2:18PM EDT | 195.00 | 0.15 | 0.10 | 0.25 | -5.05 | -97.12% | 20 | 399 | 84.77% |
| DELL240614C00197500 | 2024-05-31 3:00PM EDT | 197.50 | 0.15 | 0.00 | 0.85 | -4.80 | -96.97% | 33 | 25 | 100.98% |
| DELL240614C00200000 | 2024-05-31 3:02PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | -4.25 | -96.59% | 233 | 456 | 85.94% |
| DELL240614C00205000 | 2024-05-31 1:37PM EDT | 205.00 | 0.10 | 0.05 | 0.40 | -3.50 | -97.22% | 7 | 128 | 98.83% |
| DELL240614C00210000 | 2024-05-31 3:01PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -2.95 | -98.33% | 138 | 93 | 85.55% |
| DELL240614C00215000 | 2024-05-31 12:42PM EDT | 215.00 | 0.05 | 0.00 | 0.25 | -3.55 | -98.61% | 88 | 74 | 100.20% |
| DELL240614C00220000 | 2024-05-31 3:42PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | -2.00 | -97.56% | 47 | 450 | 107.23% |
| DELL240614C00225000 | 2024-05-31 3:49PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | -1.73 | -97.19% | 1,336 | 1,324 | 106.06% |
| DELL240614C00230000 | 2024-05-31 3:04PM EDT | 230.00 | 0.15 | 0.00 | 0.20 | -1.06 | -87.60% | 173 | 36 | 110.16% |
| DELL240614C00235000 | 2024-05-31 1:55PM EDT | 235.00 | 0.05 | 0.00 | 0.55 | -1.40 | -96.55% | 112 | 15 | 130.47% |
| DELL240614C00240000 | 2024-05-30 3:57PM EDT | 240.00 | 0.08 | 0.00 | 0.25 | -0.92 | -92.00% | 1 | 456 | 121.29% |
| DELL240614C00245000 | 2024-05-30 3:45PM EDT | 245.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 33 | 29 | 125.20% |
| DELL240614C00250000 | 2024-05-31 3:52PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | -1.00 | -95.24% | 4 | 490 | 148.24% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 75.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.88% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 129.30% |
| DELL240614P00085000 | 2024-05-31 10:19AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 20 | 99.22% |
| DELL240614P00090000 | 2024-05-31 12:13PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 379 | 362 | 88.28% |
| DELL240614P00095000 | 2024-05-31 12:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6 | 78.13% |
| DELL240614P00100000 | 2024-05-31 2:42PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 107 | 93 | 78.52% |
| DELL240614P00105000 | 2024-05-30 12:20PM EDT | 105.00 | 0.12 | 0.00 | 0.30 | -0.08 | -40.00% | 1 | 18 | 75.78% |
| DELL240614P00106000 | 2024-05-29 9:37AM EDT | 106.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 77.15% |
| DELL240614P00107000 | 2024-05-31 2:40PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 15 | 31 | 66.99% |
| DELL240614P00108000 | 2024-05-28 10:23AM EDT | 108.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 65.04% |
| DELL240614P00109000 | 2024-05-31 3:35PM EDT | 109.00 | 0.08 | 0.00 | 0.15 | -1.27 | -94.07% | 18 | 10 | 60.35% |
| DELL240614P00110000 | 2024-05-31 1:30PM EDT | 110.00 | 0.18 | 0.05 | 0.25 | -0.15 | -45.45% | 58 | 10 | 64.94% |
| DELL240614P00111000 | 2024-05-31 3:57PM EDT | 111.00 | 0.20 | 0.00 | 0.35 | -0.20 | -50.00% | 39 | 12 | 64.45% |
| DELL240614P00112000 | 2024-05-31 2:19PM EDT | 112.00 | 0.24 | 0.05 | 0.35 | -0.27 | -52.94% | 3 | 2 | 63.77% |
| DELL240614P00113000 | 2024-05-31 3:57PM EDT | 113.00 | 0.25 | 0.05 | 0.40 | -0.25 | -50.00% | 61 | 15 | 62.89% |
| DELL240614P00114000 | 2024-05-31 2:27PM EDT | 114.00 | 0.25 | 0.05 | 0.35 | -0.73 | -74.49% | 12 | 2 | 59.47% |
| DELL240614P00115000 | 2024-05-31 3:31PM EDT | 115.00 | 0.22 | 0.15 | 0.50 | -0.03 | -12.00% | 132 | 15 | 62.89% |
| DELL240614P00116000 | 2024-05-31 2:23PM EDT | 116.00 | 0.30 | 0.10 | 0.50 | -0.50 | -62.50% | 28 | 67 | 59.62% |
| DELL240614P00117000 | 2024-05-31 11:51AM EDT | 117.00 | 0.78 | 0.15 | 0.40 | -0.05 | -6.02% | 17 | 19 | 56.35% |
| DELL240614P00118000 | 2024-05-31 12:20PM EDT | 118.00 | 0.40 | 0.00 | 0.40 | -0.30 | -42.86% | 153 | 11 | 50.88% |
| DELL240614P00119000 | 2024-05-31 1:55PM EDT | 119.00 | 0.60 | 0.10 | 0.40 | +0.24 | +66.67% | 18 | 15 | 50.88% |
| DELL240614P00120000 | 2024-05-31 3:48PM EDT | 120.00 | 0.47 | 0.30 | 0.45 | -0.06 | -11.32% | 189 | 57 | 53.13% |
| DELL240614P00121000 | 2024-05-31 3:47PM EDT | 121.00 | 0.54 | 0.00 | 1.65 | -0.51 | -48.57% | 25 | 5 | 62.16% |
| DELL240614P00122000 | 2024-05-31 3:43PM EDT | 122.00 | 0.81 | 0.45 | 0.60 | -0.13 | -13.83% | 61 | 20 | 52.64% |
| DELL240614P00123000 | 2024-05-31 2:54PM EDT | 123.00 | 0.78 | 0.55 | 0.70 | +0.03 | +4.00% | 55 | 16 | 52.54% |
| DELL240614P00124000 | 2024-05-31 3:35PM EDT | 124.00 | 0.75 | 0.05 | 1.05 | -0.25 | -25.00% | 40 | 31 | 58.42% |
| DELL240614P00125000 | 2024-05-31 3:39PM EDT | 125.00 | 0.85 | 0.15 | 0.95 | +0.14 | +19.72% | 319 | 85 | 53.86% |
| DELL240614P00126000 | 2024-05-31 3:37PM EDT | 126.00 | 1.05 | 0.80 | 1.05 | +0.23 | +28.05% | 76 | 17 | 50.68% |
| DELL240614P00127000 | 2024-05-31 3:43PM EDT | 127.00 | 1.58 | 0.95 | 1.25 | +0.63 | +66.32% | 169 | 49 | 50.88% |
| DELL240614P00128000 | 2024-05-31 3:37PM EDT | 128.00 | 1.33 | 0.20 | 1.45 | +0.48 | +56.47% | 281 | 51 | 53.27% |
| DELL240614P00129000 | 2024-05-31 3:43PM EDT | 129.00 | 2.07 | 0.35 | 1.65 | +0.93 | +81.58% | 67 | 2 | 53.00% |
| DELL240614P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 1.75 | 1.65 | 2.40 | +0.65 | +59.09% | 511 | 473 | 54.66% |
| DELL240614P00131000 | 2024-05-31 3:37PM EDT | 131.00 | 2.25 | 1.20 | 2.90 | +0.81 | +56.25% | 72 | 50 | 51.66% |
| DELL240614P00132000 | 2024-05-31 3:59PM EDT | 132.00 | 2.35 | 2.15 | 2.40 | +0.92 | +64.34% | 67 | 17 | 50.95% |
| DELL240614P00133000 | 2024-05-31 3:47PM EDT | 133.00 | 2.90 | 2.35 | 3.40 | +1.35 | +87.10% | 1,449 | 293 | 54.13% |
| DELL240614P00134000 | 2024-05-31 3:41PM EDT | 134.00 | 3.40 | 2.75 | 3.10 | +1.70 | +100.00% | 1,194 | 8 | 50.93% |
| DELL240614P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 3.38 | 2.40 | 3.40 | +1.93 | +133.10% | 848 | 168 | 52.03% |
| DELL240614P00136000 | 2024-05-31 3:59PM EDT | 136.00 | 3.77 | 3.40 | 3.90 | +2.12 | +128.48% | 67 | 15 | 50.53% |
| DELL240614P00137000 | 2024-05-31 3:02PM EDT | 137.00 | 4.55 | 3.10 | 5.00 | +2.68 | +143.32% | 137 | 21 | 50.27% |
| DELL240614P00138000 | 2024-05-31 3:43PM EDT | 138.00 | 5.35 | 3.30 | 4.80 | +3.05 | +132.61% | 355 | 208 | 53.10% |
| DELL240614P00139000 | 2024-05-31 3:59PM EDT | 139.00 | 5.05 | 3.80 | 5.20 | +2.95 | +140.48% | 170 | 5 | 52.25% |
| DELL240614P00140000 | 2024-05-31 3:43PM EDT | 140.00 | 6.86 | 5.50 | 5.80 | +4.56 | +198.26% | 588 | 405 | 51.59% |
| DELL240614P00141000 | 2024-05-31 3:43PM EDT | 141.00 | 7.25 | 5.70 | 6.50 | +5.00 | +222.22% | 221 | 22 | 50.67% |
| DELL240614P00142000 | 2024-05-31 3:47PM EDT | 142.00 | 6.50 | 4.90 | 7.20 | +4.10 | +170.83% | 37 | 18 | 55.69% |
| DELL240614P00143000 | 2024-05-31 3:49PM EDT | 143.00 | 7.20 | 5.20 | 7.70 | +3.90 | +118.18% | 33 | 8 | 54.74% |
| DELL240614P00144000 | 2024-05-31 1:48PM EDT | 144.00 | 9.64 | 6.10 | 8.70 | +7.11 | +281.03% | 8 | 15 | 58.40% |
| DELL240614P00145000 | 2024-05-31 3:47PM EDT | 145.00 | 9.00 | 7.40 | 10.40 | +6.04 | +204.05% | 156 | 301 | 53.96% |
| DELL240614P00146000 | 2024-05-31 3:42PM EDT | 146.00 | 10.25 | 7.60 | 10.70 | +5.97 | +139.49% | 4 | 18 | 65.31% |
| DELL240614P00147000 | 2024-05-31 2:24PM EDT | 147.00 | 10.42 | 8.30 | 11.50 | +6.39 | +158.56% | 56 | 66 | 66.58% |
| DELL240614P00148000 | 2024-05-31 12:47PM EDT | 148.00 | 11.40 | 10.10 | 12.50 | +7.39 | +184.29% | 23 | 47 | 57.18% |
| DELL240614P00149000 | 2024-05-31 3:14PM EDT | 149.00 | 10.95 | 9.60 | 12.40 | +6.27 | +133.97% | 8 | 14 | 61.18% |
| DELL240614P00150000 | 2024-05-31 3:51PM EDT | 150.00 | 12.00 | 11.80 | 12.70 | +7.75 | +182.35% | 173 | 207 | 50.81% |
| DELL240614P00152500 | 2024-05-31 3:38PM EDT | 152.50 | 15.23 | 12.60 | 15.70 | +9.51 | +166.26% | 24 | 36 | 68.56% |
| DELL240614P00155000 | 2024-05-31 3:38PM EDT | 155.00 | 17.09 | 15.40 | 17.80 | +10.94 | +177.89% | 171 | 151 | 53.71% |
| DELL240614P00157500 | 2024-05-31 3:54PM EDT | 157.50 | 18.78 | 17.80 | 18.90 | +10.78 | +134.75% | 19 | 29 | 55.62% |
| DELL240614P00160000 | 2024-05-31 3:50PM EDT | 160.00 | 20.80 | 19.30 | 22.00 | +12.80 | +160.00% | 90 | 153 | 70.36% |
| DELL240614P00162500 | 2024-05-31 3:26PM EDT | 162.50 | 23.54 | 21.80 | 23.80 | +14.66 | +165.09% | 24 | 28 | 63.23% |
| DELL240614P00165000 | 2024-05-31 3:25PM EDT | 165.00 | 25.55 | 24.80 | 26.90 | +14.45 | +130.18% | 144 | 184 | 56.74% |
| DELL240614P00167500 | 2024-05-31 1:30PM EDT | 167.50 | 30.97 | 26.70 | 29.80 | +18.57 | +149.76% | 64 | 91 | 57.28% |
| DELL240614P00170000 | 2024-05-31 2:11PM EDT | 170.00 | 30.62 | 29.00 | 32.10 | +16.62 | +118.71% | 142 | 141 | 51.07% |
| DELL240614P00172500 | 2024-05-31 9:33AM EDT | 172.50 | 34.70 | 30.60 | 35.20 | +20.50 | +144.37% | 6 | 29 | 105.42% |
| DELL240614P00175000 | 2024-05-31 12:22PM EDT | 175.00 | 35.19 | 33.00 | 37.50 | +18.34 | +108.84% | 116 | 130 | 106.84% |
| DELL240614P00177500 | 2024-05-31 9:45AM EDT | 177.50 | 39.37 | 35.70 | 40.20 | +21.61 | +121.68% | 12 | 14 | 114.40% |
| DELL240614P00180000 | 2024-05-31 1:02PM EDT | 180.00 | 45.44 | 38.00 | 42.60 | +25.97 | +133.38% | 31 | 43 | 117.09% |
| DELL240614P00182500 | 2024-05-31 9:51AM EDT | 182.50 | 45.23 | 40.50 | 45.00 | +23.84 | +111.45% | 1 | 4 | 119.60% |
| DELL240614P00185000 | 2024-05-30 10:17AM EDT | 185.00 | 47.69 | 43.00 | 47.50 | +24.12 | +102.33% | 1 | 7 | 123.66% |
| DELL240614P00187500 | 2024-05-31 9:30AM EDT | 187.50 | 45.20 | 45.50 | 50.10 | +21.00 | +86.78% | 1 | 1 | 129.35% |
| DELL240614P00190000 | 2024-05-30 12:41PM EDT | 190.00 | 25.28 | 48.00 | 52.50 | 0.00 | - | 10 | 15 | 131.47% |
| DELL240614P00195000 | 2024-05-30 3:26PM EDT | 195.00 | 31.11 | 53.00 | 57.50 | 0.00 | - | 1 | 1 | 138.92% |
| DELL240614P00205000 | 2024-05-30 9:30AM EDT | 205.00 | 32.60 | 63.00 | 67.50 | 0.00 | - | 2 | 8 | 152.95% |
| DELL240614P00215000 | 2024-05-30 10:10AM EDT | 215.00 | 50.00 | 72.70 | 77.50 | 0.00 | - | 1 | 1 | 165.92% |
