Marchés français ouverture 6 h 38 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 390,71 +288,27 (+0,76 %) EUR/USD
1,0740 +0,0005 (+0,04 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 769,87 -234,01 (-0,38 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00045000 | 2024-06-17 1:10PM EDT | 45.00 | 96.90 | 96.10 | 99.90 | +9.90 | +11.38% | 1 | 1 | 116.99% |
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 194.40% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 55.00 | 79.00 | 86.80 | 89.80 | 0.00 | - | 8 | 4 | 103.76% |
| DELL241018C00060000 | 2024-06-17 12:09PM EDT | 60.00 | 82.10 | 82.20 | 84.40 | +8.70 | +11.85% | 2 | 4 | 95.19% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-06-17 10:55AM EDT | 70.00 | 71.30 | 72.10 | 74.70 | +7.20 | +11.23% | 2 | 4 | 81.49% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 91.00 | 66.80 | 70.30 | 0.00 | - | 11 | 28 | 76.49% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-06-05 1:15PM EDT | 80.00 | 60.20 | 62.80 | 65.90 | 0.00 | - | 1 | 8 | 78.05% |
| DELL241018C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 53.20 | 60.30 | 62.00 | 0.00 | - | 2 | 4 | 67.90% |
| DELL241018C00085000 | 2024-06-04 2:45PM EDT | 85.00 | 59.23 | 58.40 | 59.90 | +5.98 | +11.23% | 2 | 14 | 69.58% |
| DELL241018C00087500 | 2024-06-03 12:41PM EDT | 87.50 | 48.87 | 55.30 | 57.40 | 0.00 | - | 1 | 6 | 63.72% |
| DELL241018C00090000 | 2024-06-13 3:19PM EDT | 90.00 | 48.11 | 53.00 | 55.00 | 0.00 | - | 3 | 50 | 62.05% |
| DELL241018C00092500 | 2024-06-17 12:01PM EDT | 92.50 | 51.15 | 51.90 | 53.80 | +7.15 | +16.25% | 2 | 32 | 69.15% |
| DELL241018C00095000 | 2024-06-13 9:32AM EDT | 95.00 | 41.00 | 48.60 | 52.10 | 0.00 | - | 1 | 39 | 65.92% |
| DELL241018C00097500 | 2024-06-14 11:45AM EDT | 97.50 | 38.35 | 46.70 | 49.70 | 0.00 | - | 2 | 12 | 64.93% |
| DELL241018C00100000 | 2024-06-17 2:45PM EDT | 100.00 | 47.70 | 45.20 | 46.40 | +10.71 | +28.95% | 27 | 413 | 62.34% |
| DELL241018C00105000 | 2024-06-17 2:09PM EDT | 105.00 | 42.55 | 40.00 | 42.40 | +8.17 | +23.76% | 1 | 139 | 58.28% |
| DELL241018C00110000 | 2024-06-17 3:34PM EDT | 110.00 | 38.22 | 36.20 | 38.70 | +9.12 | +31.34% | 15 | 172 | 58.13% |
| DELL241018C00115000 | 2024-06-17 11:10AM EDT | 115.00 | 34.88 | 32.90 | 35.50 | +6.88 | +24.57% | 25 | 160 | 59.15% |
| DELL241018C00120000 | 2024-06-17 3:37PM EDT | 120.00 | 31.20 | 29.00 | 32.70 | +7.40 | +31.09% | 34 | 336 | 58.73% |
| DELL241018C00125000 | 2024-06-17 1:58PM EDT | 125.00 | 28.00 | 26.20 | 29.00 | +6.95 | +33.02% | 48 | 409 | 57.92% |
| DELL241018C00130000 | 2024-06-17 3:35PM EDT | 130.00 | 24.60 | 24.20 | 26.00 | +7.48 | +43.69% | 76 | 1,091 | 58.94% |
| DELL241018C00135000 | 2024-06-17 3:29PM EDT | 135.00 | 22.25 | 21.20 | 22.00 | +6.55 | +41.72% | 291 | 2,243 | 55.95% |
| DELL241018C00140000 | 2024-06-17 3:59PM EDT | 140.00 | 19.46 | 19.20 | 19.70 | +5.76 | +42.04% | 1,009 | 2,359 | 56.64% |
| DELL241018C00145000 | 2024-06-17 3:58PM EDT | 145.00 | 17.29 | 16.90 | 18.30 | +5.69 | +49.05% | 1,284 | 3,910 | 57.57% |
| DELL241018C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 15.20 | 15.00 | 15.50 | +5.20 | +52.00% | 2,365 | 3,075 | 56.35% |
| DELL241018C00155000 | 2024-06-17 3:57PM EDT | 155.00 | 13.50 | 13.20 | 13.70 | +4.80 | +55.17% | 450 | 879 | 56.23% |
| DELL241018C00160000 | 2024-06-17 3:55PM EDT | 160.00 | 12.10 | 11.40 | 12.10 | +5.00 | +70.42% | 278 | 1,230 | 55.85% |
| DELL241018C00165000 | 2024-06-17 3:45PM EDT | 165.00 | 10.80 | 9.70 | 10.70 | +4.70 | +77.05% | 681 | 1,177 | 55.41% |
| DELL241018C00170000 | 2024-06-17 3:55PM EDT | 170.00 | 9.37 | 8.90 | 9.40 | +3.87 | +70.36% | 280 | 1,936 | 56.07% |
| DELL241018C00175000 | 2024-06-17 3:48PM EDT | 175.00 | 8.20 | 7.90 | 8.30 | +4.10 | +100.00% | 877 | 1,414 | 56.31% |
| DELL241018C00180000 | 2024-06-17 3:41PM EDT | 180.00 | 7.50 | 6.20 | 7.30 | +4.00 | +114.29% | 306 | 1,270 | 55.04% |
| DELL241018C00185000 | 2024-06-17 3:29PM EDT | 185.00 | 6.33 | 6.10 | 6.60 | +3.33 | +111.00% | 251 | 393 | 56.78% |
| DELL241018C00190000 | 2024-06-17 3:27PM EDT | 190.00 | 5.60 | 5.30 | 5.70 | +3.00 | +115.38% | 94 | 434 | 56.52% |
| DELL241018C00195000 | 2024-06-17 3:41PM EDT | 195.00 | 5.00 | 4.70 | 5.10 | +2.49 | +99.20% | 29 | 812 | 56.89% |
| DELL241018C00200000 | 2024-06-17 3:52PM EDT | 200.00 | 4.34 | 3.50 | 4.50 | +2.14 | +97.27% | 173 | 946 | 55.60% |
| DELL241018C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 3.30 | 2.80 | 4.00 | +1.85 | +127.59% | 36 | 218 | 57.52% |
| DELL241018C00220000 | 2024-06-17 3:39PM EDT | 220.00 | 2.70 | 2.55 | 2.80 | +1.45 | +116.00% | 55 | 487 | 57.93% |
| DELL241018C00230000 | 2024-06-17 2:52PM EDT | 230.00 | 2.25 | 2.05 | 2.25 | +1.40 | +164.71% | 30 | 77 | 58.61% |
| DELL241018C00240000 | 2024-06-17 3:44PM EDT | 240.00 | 1.82 | 1.65 | 1.85 | +1.12 | +160.00% | 139 | 351 | 59.34% |
| DELL241018C00250000 | 2024-06-17 3:43PM EDT | 250.00 | 1.45 | 1.35 | 1.55 | +0.90 | +163.64% | 360 | 435 | 60.19% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-06-12 10:25AM EDT | 42.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 76 | 79.69% |
| DELL241018P00050000 | 2024-06-03 9:32AM EDT | 50.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 72.66% |
| DELL241018P00055000 | 2024-06-11 9:34AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 68.65% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 67 | 64.55% |
| DELL241018P00065000 | 2024-06-17 11:34AM EDT | 65.00 | 0.45 | 0.10 | 0.30 | +0.15 | +50.00% | 1 | 2,686 | 62.89% |
| DELL241018P00070000 | 2024-06-17 11:30AM EDT | 70.00 | 0.53 | 0.10 | 0.75 | +0.28 | +112.00% | 1 | 140 | 64.70% |
| DELL241018P00075000 | 2024-06-11 11:55AM EDT | 75.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 2 | 104 | 60.74% |
| DELL241018P00077500 | 2024-06-03 10:53AM EDT | 77.50 | 0.80 | 0.30 | 1.45 | 0.00 | - | 1 | 69 | 64.67% |
| DELL241018P00080000 | 2024-06-14 12:35PM EDT | 80.00 | 0.59 | 0.20 | 0.75 | 0.00 | - | 25 | 678 | 54.83% |
| DELL241018P00082500 | 2024-06-03 3:54PM EDT | 82.50 | 0.95 | 0.45 | 0.85 | 0.00 | - | 15 | 1,373 | 55.44% |
| DELL241018P00085000 | 2024-06-17 11:30AM EDT | 85.00 | 0.68 | 0.50 | 0.85 | +0.03 | +4.62% | 2 | 107 | 53.22% |
| DELL241018P00087500 | 2024-06-13 10:43AM EDT | 87.50 | 0.77 | 0.35 | 1.10 | 0.00 | - | 1 | 51 | 51.39% |
| DELL241018P00090000 | 2024-06-17 10:52AM EDT | 90.00 | 0.82 | 0.65 | 1.75 | -0.30 | -26.79% | 1 | 330 | 54.68% |
| DELL241018P00092500 | 2024-06-17 12:19PM EDT | 92.50 | 1.13 | 1.10 | 1.75 | -0.02 | -1.74% | 12 | 56 | 54.24% |
| DELL241018P00095000 | 2024-06-14 3:20PM EDT | 95.00 | 1.62 | 1.35 | 1.95 | 0.00 | - | 12 | 260 | 53.54% |
| DELL241018P00097500 | 2024-06-17 10:55AM EDT | 97.50 | 1.55 | 1.60 | 1.75 | -0.38 | -19.69% | 3 | 154 | 51.00% |
| DELL241018P00100000 | 2024-06-17 12:03PM EDT | 100.00 | 2.00 | 1.90 | 2.05 | -0.40 | -16.67% | 40 | 1,202 | 50.62% |
| DELL241018P00105000 | 2024-06-17 2:08PM EDT | 105.00 | 2.46 | 2.65 | 2.85 | -1.04 | -29.71% | 24 | 957 | 50.23% |
| DELL241018P00110000 | 2024-06-17 3:56PM EDT | 110.00 | 3.75 | 3.60 | 3.90 | -1.15 | -23.47% | 74 | 954 | 50.00% |
| DELL241018P00115000 | 2024-06-17 3:56PM EDT | 115.00 | 5.00 | 4.20 | 5.60 | -0.90 | -15.25% | 376 | 1,041 | 52.52% |
| DELL241018P00120000 | 2024-06-17 3:38PM EDT | 120.00 | 6.58 | 5.50 | 7.10 | -0.96 | -12.73% | 61 | 2,013 | 52.14% |
| DELL241018P00125000 | 2024-06-17 3:22PM EDT | 125.00 | 8.33 | 8.10 | 8.50 | -2.07 | -19.90% | 77 | 1,795 | 50.56% |
| DELL241018P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 10.29 | 9.80 | 10.50 | -1.51 | -12.80% | 65 | 2,151 | 50.35% |
| DELL241018P00135000 | 2024-06-17 3:37PM EDT | 135.00 | 12.10 | 11.30 | 14.10 | -3.15 | -20.66% | 49 | 2,709 | 54.46% |
| DELL241018P00140000 | 2024-06-17 3:40PM EDT | 140.00 | 15.10 | 14.90 | 15.40 | -2.20 | -12.72% | 359 | 2,569 | 50.39% |
| DELL241018P00145000 | 2024-06-17 3:32PM EDT | 145.00 | 17.30 | 17.70 | 18.10 | -3.10 | -15.20% | 289 | 410 | 50.05% |
| DELL241018P00150000 | 2024-06-17 3:38PM EDT | 150.00 | 20.50 | 20.70 | 21.10 | -3.38 | -14.15% | 15 | 358 | 49.92% |
| DELL241018P00155000 | 2024-06-17 2:26PM EDT | 155.00 | 22.56 | 23.90 | 24.40 | -4.19 | -15.66% | 1 | 477 | 50.05% |
| DELL241018P00160000 | 2024-06-17 9:49AM EDT | 160.00 | 27.50 | 26.40 | 29.30 | -3.06 | -10.01% | 3 | 232 | 50.02% |
| DELL241018P00165000 | 2024-06-06 3:34PM EDT | 165.00 | 35.98 | 29.40 | 31.50 | 0.00 | - | 15 | 86 | 50.05% |
| DELL241018P00170000 | 2024-06-17 3:17PM EDT | 170.00 | 33.18 | 34.10 | 36.50 | -6.32 | -16.00% | 1 | 175 | 50.02% |
| DELL241018P00175000 | 2024-06-17 12:34PM EDT | 175.00 | 38.55 | 36.60 | 39.30 | -6.85 | -15.09% | 5 | 141 | 50.16% |
| DELL241018P00180000 | 2024-06-07 11:46AM EDT | 180.00 | 50.57 | 40.80 | 44.80 | 0.00 | - | 1 | 113 | 55.35% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 185.00 | 31.79 | 45.80 | 49.10 | 0.00 | - | 9 | 14 | 55.98% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 50.30 | 53.30 | 0.00 | - | 9 | 75 | 55.87% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 68.50 | 58.80 | 62.10 | 0.00 | - | 3 | 7 | 56.21% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 67.90 | 70.80 | 0.00 | - | - | 0 | 54.58% |
| DELL241018P00240000 | 2024-05-30 11:31AM EDT | 240.00 | 76.25 | 96.00 | 99.30 | 0.00 | - | 1 | 0 | 56.01% |
