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
61 449,07 +93,04 (+0,15 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00135000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 13.09 | 14.90 | 16.00 | +0.69 | +5.56% | 6 | 326 | 67.63% |
| DELL240531C00135000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 15.27 | 17.00 | 19.10 | -0.21 | -1.36% | 10 | 512 | 80.98% |
| DELL240607C00135000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 16.50 | 17.20 | 19.30 | -0.94 | -5.39% | 5 | 70 | 67.92% |
| DELL240614C00135000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 17.62 | 18.60 | 20.00 | 0.00 | - | 5 | 23 | 66.81% |
| DELL240621C00135000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 17.25 | 19.00 | 20.20 | +0.13 | +0.76% | 42 | 3,494 | 61.74% |
| DELL240719C00135000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 21.00 | 20.90 | 22.40 | +0.80 | +3.96% | 12 | 1,236 | 55.87% |
| DELL240816C00135000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 21.66 | 22.40 | 24.10 | +0.51 | +2.41% | 7 | 345 | 52.69% |
| DELL241018C00135000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 26.10 | 26.90 | 27.90 | +0.64 | +2.51% | 5 | 386 | 52.58% |
| DELL250117C00135000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 30.60 | 31.50 | 32.70 | +1.25 | +4.26% | 67 | 561 | 52.37% |
| DELL250620C00135000 | 2024-05-15 10:33AM EDT | 2025-06-20 | 33.88 | 36.60 | 40.50 | 0.00 | - | 1 | 32 | 52.50% |
| DELL260116C00135000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 42.40 | 43.50 | 45.30 | 0.00 | - | 498 | 663 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00135000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 256 | 347 | 57.96% |
| DELL240531P00135000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 2.94 | 2.75 | 3.00 | -1.46 | -33.18% | 570 | 102 | 73.56% |
| DELL240607P00135000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 4.02 | 3.00 | 3.50 | -0.28 | -6.51% | 11 | 8 | 63.57% |
| DELL240621P00135000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.20 | -1.10 | -21.15% | 135 | 1,134 | 54.83% |
| DELL240719P00135000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 5.90 | 5.20 | 5.50 | -0.40 | -6.35% | 11 | 317 | 48.08% |
| DELL240816P00135000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 7.71 | 6.60 | 7.20 | +0.14 | +1.85% | 10 | 112 | 46.77% |
| DELL241018P00135000 | 2024-05-17 2:46PM EDT | 2024-10-18 | 11.10 | 9.90 | 11.10 | +0.10 | +0.91% | 5 | 171 | 47.45% |
| DELL250117P00135000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 14.22 | 13.20 | 13.60 | +0.04 | +0.28% | 1 | 435 | 43.35% |
| DELL250620P00135000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 18.60 | 16.30 | 19.70 | 0.00 | - | 2 | 4 | 44.82% |
| DELL260116P00135000 | 2024-05-14 9:58AM EDT | 2026-01-16 | 27.80 | 21.30 | 22.30 | 0.00 | - | 3 | 4 | 40.03% |
