La bourse est fermée
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 874,02 -39,72 (-0,06 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-06-17 10:23AM EDT | 35.00 | 105.50 | 105.80 | 110.10 | +4.30 | +4.25% | 2 | 15 | 64.33% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-06-06 9:59AM EDT | 40.00 | 94.40 | 101.60 | 105.90 | 0.00 | - | 1 | 4 | 66.76% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 91.50 | 96.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00045000 | 2024-06-06 11:46AM EDT | 45.00 | 90.74 | 98.30 | 101.50 | 0.00 | - | 1 | 3 | 69.26% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-06-13 9:34AM EDT | 50.00 | 86.25 | 93.80 | 97.40 | 0.00 | - | 1 | 66 | 67.47% |
| DELL260116C00055000 | 2024-06-17 12:43PM EDT | 55.00 | 90.80 | 89.60 | 92.70 | +8.30 | +10.06% | 3 | 8 | 64.70% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00060000 | 2024-06-17 12:43PM EDT | 60.00 | 86.75 | 84.80 | 89.00 | +10.75 | +14.14% | 4 | 40 | 62.81% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 65.00 | 97.52 | 80.00 | 83.80 | 0.00 | - | 1 | 38 | 57.88% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-06-13 12:08PM EDT | 70.00 | 71.70 | 78.00 | 79.90 | 0.00 | - | 1 | 74 | 60.47% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-05-31 1:10PM EDT | 75.00 | 69.70 | 73.90 | 76.70 | 0.00 | - | 8 | 201 | 59.91% |
| DELL260116C00077500 | 2024-06-17 11:04AM EDT | 77.50 | 71.30 | 71.10 | 74.30 | +13.30 | +22.93% | 10 | 28 | 57.29% |
| DELL260116C00080000 | 2024-06-17 11:04AM EDT | 80.00 | 72.00 | 70.40 | 72.80 | +10.73 | +17.51% | 13 | 181 | 58.90% |
| DELL260116C00082500 | 2024-05-28 1:40PM EDT | 82.50 | 93.94 | 68.30 | 71.40 | 0.00 | - | 8 | 23 | 58.57% |
| DELL260116C00085000 | 2024-06-07 11:06AM EDT | 85.00 | 58.69 | 66.40 | 69.10 | 0.00 | - | 8 | 148 | 57.30% |
| DELL260116C00087500 | 2024-06-17 1:26PM EDT | 87.50 | 67.40 | 64.00 | 67.60 | +8.75 | +14.92% | 6 | 20 | 56.40% |
| DELL260116C00090000 | 2024-06-12 2:30PM EDT | 90.00 | 55.00 | 64.00 | 67.00 | 0.00 | - | 3 | 571 | 59.27% |
| DELL260116C00092500 | 2024-05-29 3:09PM EDT | 92.50 | 92.00 | 61.60 | 65.40 | 0.00 | - | 2 | 24 | 58.09% |
| DELL260116C00095000 | 2024-06-14 3:11PM EDT | 95.00 | 53.58 | 60.60 | 62.50 | 0.00 | - | 3 | 532 | 57.03% |
| DELL260116C00097500 | 2024-06-13 3:16PM EDT | 97.50 | 54.29 | 58.20 | 61.80 | 0.00 | - | 10 | 38 | 56.78% |
| DELL260116C00100000 | 2024-06-17 2:08PM EDT | 100.00 | 59.40 | 58.10 | 60.40 | +7.46 | +14.36% | 4 | 214 | 58.08% |
| DELL260116C00105000 | 2024-06-14 3:12PM EDT | 105.00 | 47.69 | 53.20 | 57.80 | 0.00 | - | 3 | 87 | 56.01% |
| DELL260116C00110000 | 2024-06-17 1:57PM EDT | 110.00 | 53.90 | 52.50 | 54.10 | +10.20 | +23.34% | 7 | 332 | 56.71% |
| DELL260116C00115000 | 2024-06-17 1:27PM EDT | 115.00 | 49.65 | 49.90 | 52.30 | +6.55 | +15.20% | 1 | 750 | 57.12% |
| DELL260116C00120000 | 2024-06-17 1:52PM EDT | 120.00 | 48.25 | 45.70 | 50.00 | +7.65 | +18.84% | 30 | 372 | 55.55% |
| DELL260116C00125000 | 2024-06-17 10:32AM EDT | 125.00 | 42.50 | 43.80 | 48.00 | +4.30 | +11.26% | 1 | 205 | 55.99% |
| DELL260116C00130000 | 2024-06-17 3:12PM EDT | 130.00 | 44.00 | 42.50 | 45.40 | +7.31 | +19.92% | 57 | 5,843 | 56.24% |
| DELL260116C00135000 | 2024-06-17 3:57PM EDT | 135.00 | 41.17 | 38.90 | 43.50 | +6.57 | +18.99% | 25 | 1,745 | 55.08% |
| DELL260116C00140000 | 2024-06-17 2:42PM EDT | 140.00 | 39.22 | 37.50 | 41.50 | +7.52 | +23.72% | 70 | 2,315 | 55.40% |
| DELL260116C00145000 | 2024-06-17 3:13PM EDT | 145.00 | 38.00 | 34.80 | 39.50 | +7.30 | +23.78% | 105 | 327 | 54.60% |
| DELL260116C00150000 | 2024-06-17 3:42PM EDT | 150.00 | 36.50 | 34.70 | 36.60 | +7.63 | +26.43% | 49 | 378 | 54.93% |
| DELL260116C00155000 | 2024-06-17 2:42PM EDT | 155.00 | 35.00 | 31.80 | 36.00 | +7.76 | +28.49% | 4 | 44 | 54.76% |
| DELL260116C00160000 | 2024-06-17 2:12PM EDT | 160.00 | 32.40 | 30.20 | 32.70 | +6.20 | +23.66% | 10 | 243 | 53.49% |
| DELL260116C00165000 | 2024-06-17 3:50PM EDT | 165.00 | 28.80 | 28.00 | 31.20 | +3.40 | +13.39% | 38 | 225 | 52.96% |
| DELL260116C00170000 | 2024-06-17 2:58PM EDT | 170.00 | 30.20 | 27.00 | 29.60 | +6.80 | +29.06% | 6 | 287 | 53.11% |
| DELL260116C00175000 | 2024-06-17 11:13AM EDT | 175.00 | 27.00 | 27.00 | 29.00 | +6.00 | +28.57% | 2 | 117 | 54.55% |
| DELL260116C00180000 | 2024-06-17 3:33PM EDT | 180.00 | 26.40 | 25.10 | 27.90 | +5.35 | +25.42% | 38 | 161 | 54.22% |
| DELL260116C00185000 | 2024-06-17 3:29PM EDT | 185.00 | 25.60 | 23.70 | 25.80 | +5.54 | +27.62% | 11 | 18 | 53.44% |
| DELL260116C00190000 | 2024-06-17 3:41PM EDT | 190.00 | 24.30 | 23.20 | 25.60 | +6.00 | +32.79% | 15 | 382 | 54.54% |
| DELL260116C00195000 | 2024-06-17 3:41PM EDT | 195.00 | 22.90 | 21.50 | 25.40 | +5.62 | +32.52% | 7 | 1,668 | 54.73% |
| DELL260116C00200000 | 2024-06-17 3:48PM EDT | 200.00 | 22.00 | 21.20 | 22.70 | +5.60 | +34.15% | 383 | 7,944 | 54.06% |
| DELL260116C00210000 | 2024-06-17 12:16PM EDT | 210.00 | 18.52 | 18.60 | 21.90 | +3.97 | +27.29% | 27 | 34 | 54.34% |
| DELL260116C00220000 | 2024-06-17 10:18AM EDT | 220.00 | 16.55 | 16.60 | 20.30 | +3.15 | +23.51% | 2 | 88 | 54.22% |
| DELL260116C00230000 | 2024-06-12 9:41AM EDT | 230.00 | 11.30 | 15.90 | 18.70 | 0.00 | - | 1 | 19 | 54.82% |
| DELL260116C00240000 | 2024-06-17 2:52PM EDT | 240.00 | 15.20 | 12.60 | 16.00 | +4.70 | +44.76% | 7 | 236 | 52.37% |
| DELL260116C00250000 | 2024-06-17 1:57PM EDT | 250.00 | 13.50 | 12.40 | 14.00 | +3.58 | +36.09% | 13 | 218 | 52.59% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-06-12 1:15PM EDT | 35.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 10 | 24 | 55.62% |
| DELL260116P00037500 | 2024-05-24 3:04PM EDT | 37.50 | 0.40 | 0.10 | 0.80 | 0.00 | - | 3 | 37 | 54.00% |
| DELL260116P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 2 | 7 | 53.66% |
| DELL260116P00042500 | 2024-06-05 2:15PM EDT | 42.50 | 0.65 | 0.20 | 1.95 | 0.00 | - | 10 | 31 | 57.62% |
| DELL260116P00045000 | 2024-06-04 11:08AM EDT | 45.00 | 0.85 | 0.25 | 2.05 | 0.00 | - | 20 | 36 | 55.84% |
| DELL260116P00047500 | 2024-06-03 10:41AM EDT | 47.50 | 1.30 | 0.30 | 2.20 | 0.00 | - | 20 | 42 | 54.35% |
| DELL260116P00050000 | 2024-06-04 9:35AM EDT | 50.00 | 1.30 | 0.35 | 2.00 | 0.00 | - | 3 | 24 | 51.32% |
| DELL260116P00055000 | 2024-06-17 2:25PM EDT | 55.00 | 1.35 | 1.00 | 2.50 | -0.45 | -25.00% | 3 | 53 | 51.43% |
| DELL260116P00057500 | 2024-05-31 3:59PM EDT | 57.50 | 2.10 | 0.70 | 2.85 | 0.00 | - | 2 | 74 | 55.80% |
| DELL260116P00060000 | 2024-06-06 12:42PM EDT | 60.00 | 2.28 | 0.80 | 3.20 | 0.00 | - | 1 | 144 | 55.28% |
| DELL260116P00062500 | 2024-05-31 3:42PM EDT | 62.50 | 2.95 | 1.75 | 3.50 | 0.00 | - | 13 | 44 | 50.18% |
| DELL260116P00065000 | 2024-06-17 11:34AM EDT | 65.00 | 2.45 | 2.40 | 2.80 | -0.25 | -9.26% | 3 | 275 | 48.99% |
| DELL260116P00067500 | 2024-06-17 3:03PM EDT | 67.50 | 2.75 | 2.75 | 4.50 | -0.25 | -8.33% | 1 | 26 | 50.64% |
| DELL260116P00070000 | 2024-06-17 10:46AM EDT | 70.00 | 3.45 | 3.10 | 5.50 | -0.05 | -1.43% | 1 | 23 | 51.25% |
| DELL260116P00072500 | 2024-06-13 3:05PM EDT | 72.50 | 3.70 | 3.50 | 6.00 | 0.00 | - | 1 | 327 | 50.83% |
| DELL260116P00075000 | 2024-06-04 2:02PM EDT | 75.00 | 5.00 | 4.00 | 5.00 | 0.00 | - | 17 | 108 | 49.64% |
| DELL260116P00077500 | 2024-06-03 2:01PM EDT | 77.50 | 5.93 | 4.50 | 6.30 | 0.00 | - | 11 | 117 | 51.78% |
| DELL260116P00080000 | 2024-06-17 12:48PM EDT | 80.00 | 5.10 | 5.00 | 5.60 | -0.50 | -8.93% | 7 | 740 | 47.58% |
| DELL260116P00082500 | 2024-06-17 10:16AM EDT | 82.50 | 5.70 | 5.60 | 6.20 | -0.40 | -6.56% | 91 | 358 | 47.41% |
| DELL260116P00085000 | 2024-06-17 1:45PM EDT | 85.00 | 6.30 | 6.20 | 7.80 | -0.50 | -7.35% | 29 | 150 | 49.85% |
| DELL260116P00087500 | 2024-06-13 3:11PM EDT | 87.50 | 7.10 | 6.90 | 7.50 | 0.00 | - | 4 | 35 | 47.06% |
| DELL260116P00090000 | 2024-06-17 2:39PM EDT | 90.00 | 7.45 | 7.60 | 8.60 | -0.75 | -9.15% | 50 | 1,128 | 47.86% |
| DELL260116P00092500 | 2024-06-14 11:44AM EDT | 92.50 | 9.20 | 8.30 | 10.70 | 0.00 | - | 13 | 71 | 50.79% |
| DELL260116P00095000 | 2024-06-17 12:35PM EDT | 95.00 | 9.15 | 9.00 | 9.90 | -0.65 | -6.63% | 2 | 168 | 46.95% |
| DELL260116P00097500 | 2024-06-17 10:13AM EDT | 97.50 | 9.80 | 9.80 | 11.30 | -1.10 | -10.09% | 320 | 27 | 48.04% |
| DELL260116P00100000 | 2024-06-17 1:47PM EDT | 100.00 | 11.56 | 10.70 | 13.50 | +0.06 | +0.52% | 13 | 423 | 50.60% |
| DELL260116P00105000 | 2024-06-17 3:55PM EDT | 105.00 | 12.70 | 12.50 | 14.20 | -0.80 | -5.93% | 10 | 109 | 47.87% |
| DELL260116P00110000 | 2024-06-17 11:06AM EDT | 110.00 | 14.30 | 14.40 | 17.00 | -1.40 | -8.92% | 2 | 485 | 49.00% |
| DELL260116P00115000 | 2024-05-31 3:10PM EDT | 115.00 | 18.64 | 15.60 | 18.90 | 0.00 | - | 17 | 31 | 48.20% |
| DELL260116P00120000 | 2024-06-17 2:54PM EDT | 120.00 | 18.05 | 17.00 | 21.30 | -2.47 | -12.04% | 416 | 332 | 48.07% |
| DELL260116P00125000 | 2024-06-17 3:37PM EDT | 125.00 | 21.20 | 20.60 | 22.00 | -1.68 | -7.34% | 12 | 237 | 45.00% |
| DELL260116P00130000 | 2024-06-14 10:38AM EDT | 130.00 | 23.85 | 21.50 | 24.60 | -1.13 | -4.52% | 8 | 68 | 44.88% |
| DELL260116P00135000 | 2024-06-17 12:21PM EDT | 135.00 | 26.25 | 25.80 | 27.30 | -2.75 | -9.48% | 43 | 48 | 44.70% |
| DELL260116P00140000 | 2024-06-17 3:34PM EDT | 140.00 | 28.80 | 27.80 | 29.80 | -2.40 | -7.69% | 454 | 349 | 44.05% |
| DELL260116P00145000 | 2024-06-14 12:29PM EDT | 145.00 | 34.48 | 31.20 | 34.50 | 0.00 | - | 1 | 30 | 46.43% |
| DELL260116P00150000 | 2024-06-05 10:36AM EDT | 150.00 | 37.90 | 33.60 | 35.60 | 0.00 | - | 10 | 141 | 43.44% |
| DELL260116P00155000 | 2024-06-05 10:53AM EDT | 155.00 | 41.25 | 37.40 | 38.70 | 0.00 | - | 10 | 23 | 43.18% |
| DELL260116P00160000 | 2024-05-31 10:31AM EDT | 160.00 | 45.58 | 39.90 | 43.20 | 0.00 | - | 3 | 6 | 44.74% |
| DELL260116P00165000 | 2024-06-13 11:26AM EDT | 165.00 | 45.75 | 42.00 | 45.20 | 0.00 | - | 2 | 26 | 42.65% |
| DELL260116P00170000 | 2024-06-07 3:33PM EDT | 170.00 | 53.50 | 47.00 | 50.10 | 0.00 | - | 1 | 213 | 44.50% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 45.90 | 49.80 | 53.30 | 0.00 | - | - | 47 | 43.83% |
| DELL260116P00180000 | 2024-06-03 9:45AM EDT | 180.00 | 58.80 | 53.70 | 55.60 | 0.00 | - | 2 | 110 | 41.76% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 51.77% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 61.30 | 64.70 | 0.00 | - | 35 | 35 | 43.68% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 200.00 | 55.60 | 69.00 | 72.40 | 0.00 | - | 21 | 21 | 43.20% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 75.50 | 78.60 | 0.00 | - | 33 | 33 | 39.93% |
| DELL260116P00240000 | 2024-06-17 1:26PM EDT | 240.00 | 102.60 | 100.70 | 104.60 | -2.40 | -2.29% | 2 | 1 | 39.33% |
| DELL260116P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 119.60 | 110.40 | 113.40 | 0.00 | - | 1 | 0 | 38.67% |
