La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 541,71 +61,69 (+0,10 %)
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 :
Prix d’exercice:115.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00115000 | 2024-05-15 11:00AM EDT | 2024-05-24 | 29.80 | 34.30 | 35.50 | 0.00 | - | 1 | 166 | 112.11% |
| DELL240531C00115000 | 2024-05-14 12:34PM EDT | 2024-05-31 | 20.00 | 34.20 | 36.00 | 0.00 | - | 2 | 13 | 86.52% |
| DELL240607C00115000 | 2024-05-13 10:55AM EDT | 2024-06-07 | 19.38 | 34.80 | 36.30 | 0.00 | - | 2 | 17 | 80.86% |
| DELL240621C00115000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 36.00 | 34.10 | 37.00 | +2.70 | +8.11% | 48 | 2,945 | 62.65% |
| DELL240719C00115000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 35.51 | 35.70 | 38.00 | +1.15 | +3.35% | 4 | 308 | 59.03% |
| DELL240816C00115000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 34.60 | 37.30 | 39.40 | -0.08 | -0.23% | 1 | 151 | 58.48% |
| DELL241018C00115000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 38.45 | 40.40 | 41.50 | 0.00 | - | 1 | 93 | 55.69% |
| DELL250117C00115000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 41.46 | 43.90 | 44.60 | 0.00 | - | 9 | 492 | 53.89% |
| DELL250620C00115000 | 2024-05-16 11:32AM EDT | 2025-06-20 | 47.38 | 47.10 | 50.90 | 0.00 | - | 1 | 56 | 52.55% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 53.80 | 56.00 | 0.00 | - | 1 | 87 | 52.57% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00115000 | 2024-05-17 11:01AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 437 | 85.94% |
| DELL240531P00115000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.40 | -0.26 | -48.15% | 1 | 174 | 76.95% |
| DELL240607P00115000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 0.56 | 0.25 | 0.60 | -0.16 | -22.22% | 5 | 220 | 66.21% |
| DELL240614P00115000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.85 | 0.50 | 0.65 | 0.00 | - | 4 | 13 | 61.08% |
| DELL240621P00115000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 93 | 2,263 | 56.59% |
| DELL240628P00115000 | 2024-05-16 10:12AM EDT | 2024-06-28 | 1.46 | 0.95 | 1.30 | 0.00 | - | 1 | 34 | 58.50% |
| DELL240719P00115000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 1.25 | 1.15 | 1.65 | -0.29 | -18.83% | 23 | 416 | 50.67% |
| DELL240816P00115000 | 2024-05-17 12:27PM EDT | 2024-08-16 | 2.12 | 1.80 | 2.35 | -0.28 | -11.67% | 6 | 747 | 49.27% |
| DELL241018P00115000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 4.40 | 3.90 | 4.10 | -0.10 | -2.22% | 3 | 319 | 46.16% |
| DELL250117P00115000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 7.00 | 6.10 | 6.50 | -0.09 | -1.27% | 5 | 273 | 44.39% |
| DELL250620P00115000 | 2024-05-15 10:18AM EDT | 2025-06-20 | 11.30 | 8.50 | 10.40 | 0.00 | - | 1 | 159 | 43.74% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 14.10 | 12.90 | 14.90 | +0.10 | +0.71% | 1 | 25 | 43.28% |
