La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 161,89 +96,63 (+0,25 %) EUR/USD
1,0854 +0,0036 (+0,34 %) Gold future
2 335,30 -1,90 (-0,08 %) Bitcoin EUR
62 939,68 +241,14 (+0,38 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00160000 | 2024-05-24 11:40AM EDT | 2024-05-24 | 3.60 | 3.70 | 4.00 | +3.25 | +928.57% | 6,286 | 4,436 | 50.98% |
| DELL240531C00160000 | 2024-05-24 11:45AM EDT | 2024-05-31 | 10.85 | 10.80 | 11.10 | +4.93 | +83.28% | 1,647 | 1,670 | 95.32% |
| DELL240607C00160000 | 2024-05-24 11:44AM EDT | 2024-06-07 | 12.00 | 11.80 | 12.00 | +5.24 | +77.51% | 527 | 499 | 76.98% |
| DELL240614C00160000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 13.60 | 12.50 | 12.80 | +6.50 | +91.55% | 1,069 | 131 | 68.35% |
| DELL240621C00160000 | 2024-05-24 11:37AM EDT | 2024-06-21 | 12.80 | 12.90 | 13.20 | +5.00 | +64.10% | 1,395 | 4,020 | 61.76% |
| DELL240628C00160000 | 2024-05-24 11:26AM EDT | 2024-06-28 | 14.05 | 13.20 | 14.80 | +6.81 | +94.06% | 111 | 234 | 60.17% |
| DELL240719C00160000 | 2024-05-24 11:40AM EDT | 2024-07-19 | 15.40 | 15.50 | 15.80 | +5.50 | +55.56% | 300 | 1,019 | 54.36% |
| DELL240816C00160000 | 2024-05-24 11:43AM EDT | 2024-08-16 | 17.85 | 17.80 | 18.30 | +5.62 | +45.95% | 571 | 1,225 | 52.31% |
| DELL241018C00160000 | 2024-05-24 11:03AM EDT | 2024-10-18 | 23.80 | 23.40 | 23.80 | +8.00 | +50.63% | 140 | 736 | 53.33% |
| DELL250117C00160000 | 2024-05-24 11:41AM EDT | 2025-01-17 | 29.22 | 28.90 | 29.60 | +6.42 | +28.16% | 61 | 1,905 | 53.01% |
| DELL250620C00160000 | 2024-05-24 11:39AM EDT | 2025-06-20 | 36.80 | 36.40 | 37.30 | +8.80 | +31.43% | 13 | 131 | 53.04% |
| DELL260116C00160000 | 2024-05-24 10:16AM EDT | 2026-01-16 | 46.40 | 43.30 | 46.40 | +9.50 | +25.75% | 11 | 69 | 52.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00160000 | 2024-05-24 11:44AM EDT | 2024-05-24 | 0.20 | 0.20 | 0.25 | -6.00 | -96.00% | 30,649 | 360 | 39.16% |
| DELL240531P00160000 | 2024-05-24 11:44AM EDT | 2024-05-31 | 7.05 | 7.00 | 7.20 | -6.75 | -48.39% | 1,406 | 1,317 | 91.50% |
| DELL240607P00160000 | 2024-05-24 11:42AM EDT | 2024-06-07 | 8.01 | 7.80 | 8.00 | -5.49 | -40.67% | 136 | 23 | 73.02% |
| DELL240621P00160000 | 2024-05-24 11:43AM EDT | 2024-06-21 | 8.90 | 8.80 | 9.10 | -6.25 | -41.25% | 81 | 1,109 | 58.37% |
| DELL240719P00160000 | 2024-05-24 11:40AM EDT | 2024-07-19 | 11.00 | 10.70 | 10.90 | -4.35 | -28.34% | 157 | 342 | 49.37% |
| DELL240816P00160000 | 2024-05-24 11:33AM EDT | 2024-08-16 | 12.60 | 12.70 | 12.90 | -5.90 | -31.89% | 364 | 63 | 46.92% |
| DELL241018P00160000 | 2024-05-24 11:00AM EDT | 2024-10-18 | 17.35 | 17.00 | 17.30 | -4.65 | -21.14% | 13 | 114 | 46.41% |
| DELL250117P00160000 | 2024-05-24 11:13AM EDT | 2025-01-17 | 21.30 | 21.20 | 21.50 | -1.10 | -4.91% | 323 | 267 | 44.69% |
| DELL250620P00160000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 26.50 | 25.60 | 26.80 | -2.80 | -9.56% | 1 | 124 | 42.95% |
