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
61 548,16 +524,77 (+0,86 %)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00155000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.92 | 2.85 | 3.00 | +0.77 | +35.81% | 3,081 | 3,188 | 61.99% |
| DELL240531C00155000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 7.00 | 6.90 | 7.50 | +1.04 | +17.45% | 131 | 578 | 81.59% |
| DELL240607C00155000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 7.40 | 6.20 | 8.50 | +1.02 | +15.99% | 129 | 189 | 67.68% |
| DELL240614C00155000 | 2024-05-16 2:47PM EDT | 2024-06-14 | 7.60 | 7.80 | 9.30 | 0.00 | - | 15 | 35 | 65.92% |
| DELL240621C00155000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.59 | 8.50 | 8.80 | +1.14 | +15.30% | 129 | 1,892 | 59.51% |
| DELL240628C00155000 | 2024-05-16 12:17PM EDT | 2024-06-28 | 8.80 | 8.30 | 9.50 | +0.60 | +7.32% | 4 | 20 | 55.57% |
| DELL240719C00155000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 10.58 | 10.50 | 10.80 | +0.78 | +7.96% | 26 | 532 | 52.45% |
| DELL240816C00155000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 10.70 | 12.30 | 12.50 | -0.80 | -6.96% | 6 | 338 | 49.85% |
| DELL241018C00155000 | 2024-05-17 2:47PM EDT | 2024-10-18 | 15.60 | 16.00 | 18.80 | -0.50 | -3.11% | 179 | 369 | 50.97% |
| DELL250117C00155000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 20.76 | 21.80 | 22.80 | -0.74 | -3.44% | 33 | 224 | 50.48% |
| DELL250620C00155000 | 2024-05-15 10:13AM EDT | 2025-06-20 | 24.25 | 28.20 | 31.20 | 0.00 | - | 3 | 468 | 51.58% |
| DELL260116C00155000 | 2024-05-16 12:46PM EDT | 2026-01-16 | 33.85 | 35.20 | 37.00 | 0.00 | - | 10 | 24 | 50.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 14.70 | 13.30 | 13.60 | -1.00 | -6.37% | 22 | 126 | 55.81% |
| DELL240719P00155000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 15.00 | 14.90 | 15.00 | -2.10 | -12.28% | 22 | 107 | 47.89% |
| DELL240816P00155000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 17.50 | 16.20 | 16.50 | -0.50 | -2.78% | 6 | 154 | 44.90% |
| DELL241018P00155000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 21.90 | 19.90 | 20.30 | 0.00 | - | 16 | 127 | 44.32% |
| DELL250117P00155000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 25.00 | 23.40 | 24.00 | -7.70 | -23.55% | 33 | 10 | 42.73% |
| DELL250620P00155000 | 2024-05-15 3:02PM EDT | 2025-06-20 | 29.30 | 26.60 | 30.00 | 0.00 | - | 32 | 31 | 43.17% |
