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
61 273,75 -129,96 (-0,21 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00145000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 7.40 | 7.30 | 7.90 | +1.70 | +29.82% | 180 | 399 | 61.72% |
| DELL240531C00145000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 9.70 | 11.30 | 11.60 | -0.95 | -8.92% | 13 | 512 | 78.39% |
| DELL240607C00145000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 12.11 | 11.70 | 12.40 | +1.46 | +13.71% | 228 | 108 | 68.36% |
| DELL240614C00145000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 11.00 | 12.50 | 13.90 | -0.10 | -0.90% | 4 | 31 | 66.41% |
| DELL240621C00145000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 13.20 | 13.10 | 13.30 | +1.70 | +14.78% | 107 | 6,715 | 59.39% |
| DELL240719C00145000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 14.95 | 15.10 | 15.60 | +1.45 | +10.74% | 47 | 573 | 53.22% |
| DELL240816C00145000 | 2024-05-17 2:48PM EDT | 2024-08-16 | 15.07 | 16.10 | 17.70 | +0.09 | +0.60% | 6 | 345 | 52.42% |
| DELL241018C00145000 | 2024-05-17 1:58PM EDT | 2024-10-18 | 20.50 | 21.60 | 23.90 | +0.54 | +2.71% | 15 | 2,475 | 53.75% |
| DELL250117C00145000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 26.29 | 26.40 | 27.00 | +1.14 | +4.53% | 17 | 644 | 51.00% |
| DELL250620C00145000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 32.20 | 31.60 | 34.20 | -1.30 | -3.88% | 6 | 27 | 50.37% |
| DELL260116C00145000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 39.90 | 39.20 | 41.20 | +2.45 | +6.54% | 22 | 126 | 50.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00145000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 2.90 | 2.45 | 2.90 | -1.50 | -34.09% | 487 | 1,407 | 56.37% |
| DELL240621P00145000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 8.20 | 7.80 | 8.10 | -1.54 | -15.81% | 19 | 663 | 55.31% |
| DELL240719P00145000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 10.60 | 9.30 | 9.60 | -0.05 | -0.47% | 11 | 99 | 48.11% |
| DELL240816P00145000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 12.20 | 10.80 | 11.10 | -1.15 | -8.61% | 5 | 76 | 45.23% |
| DELL241018P00145000 | 2024-05-17 1:57PM EDT | 2024-10-18 | 15.00 | 14.40 | 14.80 | -0.50 | -3.23% | 23 | 188 | 44.62% |
| DELL250117P00145000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 19.17 | 17.20 | 19.10 | -0.23 | -1.19% | 7 | 69 | 44.48% |
| DELL260116P00145000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 27.00 | 26.40 | 27.90 | -12.00 | -30.77% | 6 | 0 | 40.14% |
