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
61 547,89 +844,70 (+1,39 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00125000 | 2024-05-17 2:29PM EDT | 2024-05-24 | 21.68 | 22.70 | 24.90 | +0.18 | +0.84% | 21 | 334 | 81.98% |
| DELL240531C00125000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 22.50 | 24.20 | 27.10 | -1.20 | -5.06% | 11 | 298 | 75.98% |
| DELL240607C00125000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 24.20 | 25.90 | 26.90 | +1.40 | +6.14% | 1 | 71 | 72.68% |
| DELL240614C00125000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 25.37 | 26.30 | 27.50 | +0.44 | +1.76% | 2 | 13 | 68.34% |
| DELL240621C00125000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 26.14 | 26.50 | 27.40 | +1.49 | +6.04% | 34 | 5,831 | 61.60% |
| DELL240719C00125000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 27.70 | 27.50 | 28.90 | +1.83 | +7.07% | 14 | 1,315 | 53.97% |
| DELL240816C00125000 | 2024-05-17 10:28AM EDT | 2024-08-16 | 28.30 | 27.90 | 30.10 | 0.00 | - | 2 | 428 | 54.07% |
| DELL241018C00125000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 33.50 | 33.20 | 33.80 | +2.75 | +8.94% | 104 | 484 | 53.09% |
| DELL250117C00125000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 36.60 | 37.30 | 39.00 | +1.80 | +5.17% | 5 | 906 | 53.88% |
| DELL250620C00125000 | 2024-05-15 10:32AM EDT | 2025-06-20 | 38.84 | 42.30 | 44.70 | 0.00 | - | 1 | 82 | 52.55% |
| DELL260116C00125000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 47.00 | 48.50 | 50.10 | 0.00 | - | 5 | 191 | 51.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.20 | -0.06 | -37.50% | 89 | 1,742 | 68.75% |
| DELL240531P00125000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.98 | 0.85 | 1.00 | -0.54 | -35.53% | 381 | 528 | 71.83% |
| DELL240607P00125000 | 2024-05-17 12:15PM EDT | 2024-06-07 | 1.60 | 1.20 | 1.65 | -0.21 | -11.60% | 11 | 91 | 66.48% |
| DELL240614P00125000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 1.99 | 0.45 | 1.75 | -0.16 | -7.44% | 1 | 12 | 53.30% |
| DELL240621P00125000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.75 | 1.55 | 1.90 | -0.65 | -27.08% | 89 | 4,001 | 54.71% |
| DELL240719P00125000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 3.10 | 2.25 | 2.75 | -0.30 | -8.82% | 4 | 645 | 48.07% |
| DELL240816P00125000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 4.29 | 3.60 | 3.80 | -0.08 | -1.83% | 11 | 1,202 | 45.52% |
| DELL241018P00125000 | 2024-05-17 11:57AM EDT | 2024-10-18 | 7.00 | 6.40 | 6.70 | -0.48 | -6.42% | 4 | 342 | 45.48% |
| DELL250117P00125000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 9.80 | 9.30 | 9.80 | -0.34 | -3.35% | 11 | 259 | 44.23% |
| DELL250620P00125000 | 2024-05-16 2:39PM EDT | 2025-06-20 | 14.00 | 13.20 | 14.20 | 0.00 | - | 9 | 19 | 43.35% |
| DELL260116P00125000 | 2024-05-15 3:28PM EDT | 2026-01-16 | 18.90 | 16.80 | 19.50 | +1.25 | +7.08% | 1 | 128 | 43.37% |
