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
39 164,28 +99,02 (+0,25 %) EUR/USD
1,0853 +0,0035 (+0,33 %) Gold future
2 335,50 -1,70 (-0,07 %) 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 12:01PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00165000 | 2024-05-24 11:45AM EDT | 2024-05-24 | 0.65 | 0.60 | 0.65 | +0.55 | +550.00% | 6,734 | 1,615 | 38.77% |
| DELL240531C00165000 | 2024-05-24 11:43AM EDT | 2024-05-31 | 8.50 | 8.40 | 8.60 | +4.19 | +97.22% | 2,777 | 2,017 | 96.24% |
| DELL240607C00165000 | 2024-05-24 11:34AM EDT | 2024-06-07 | 9.53 | 9.30 | 9.70 | +4.33 | +83.27% | 299 | 259 | 77.84% |
| DELL240614C00165000 | 2024-05-24 11:41AM EDT | 2024-06-14 | 10.00 | 10.00 | 10.40 | +5.05 | +102.02% | 64 | 48 | 68.65% |
| DELL240621C00165000 | 2024-05-24 11:41AM EDT | 2024-06-21 | 10.50 | 10.60 | 10.80 | +4.35 | +70.73% | 1,012 | 2,988 | 62.52% |
| DELL240628C00165000 | 2024-05-24 11:27AM EDT | 2024-06-28 | 11.77 | 11.10 | 12.40 | +5.77 | +96.17% | 15 | 39 | 61.25% |
| DELL240719C00165000 | 2024-05-24 11:44AM EDT | 2024-07-19 | 13.40 | 13.10 | 13.50 | +5.10 | +61.45% | 253 | 482 | 54.70% |
| DELL240816C00165000 | 2024-05-24 11:44AM EDT | 2024-08-16 | 15.60 | 15.40 | 15.70 | +5.60 | +56.00% | 237 | 1,028 | 51.97% |
| DELL241018C00165000 | 2024-05-24 11:22AM EDT | 2024-10-18 | 21.92 | 21.10 | 21.50 | +6.92 | +46.13% | 42 | 668 | 53.33% |
| DELL250117C00165000 | 2024-05-24 10:38AM EDT | 2025-01-17 | 28.20 | 27.10 | 27.40 | +7.50 | +36.23% | 32 | 577 | 53.41% |
| DELL250620C00165000 | 2024-05-24 10:38AM EDT | 2025-06-20 | 36.00 | 34.50 | 36.20 | +5.30 | +17.26% | 23 | 127 | 53.94% |
| DELL260116C00165000 | 2024-05-24 11:14AM EDT | 2026-01-16 | 43.70 | 41.80 | 43.30 | +9.98 | +29.60% | 13 | 208 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00165000 | 2024-05-24 11:19AM EDT | 2024-05-31 | 9.54 | 9.60 | 9.90 | -7.55 | -44.18% | 675 | 19 | 91.65% |
| DELL240607P00165000 | 2024-05-24 11:43AM EDT | 2024-06-07 | 10.53 | 10.40 | 10.70 | -3.04 | -22.40% | 246 | 5 | 72.99% |
| DELL240614P00165000 | 2024-05-24 10:46AM EDT | 2024-06-14 | 11.40 | 10.60 | 11.90 | -11.11 | -49.36% | 59 | 15 | 64.65% |
| DELL240719P00165000 | 2024-05-24 11:20AM EDT | 2024-07-19 | 13.10 | 13.40 | 13.60 | -2.60 | -16.56% | 103 | 26 | 49.29% |
| DELL240816P00165000 | 2024-05-24 11:33AM EDT | 2024-08-16 | 15.20 | 15.30 | 15.60 | -1.90 | -11.11% | 135 | 52 | 46.74% |
| DELL241018P00165000 | 2024-05-24 10:47AM EDT | 2024-10-18 | 19.55 | 19.70 | 20.00 | -3.65 | -15.73% | 20 | 1 | 46.08% |
| DELL250117P00165000 | 2024-05-24 11:11AM EDT | 2025-01-17 | 24.00 | 23.80 | 24.20 | -1.30 | -5.14% | 21 | 98 | 44.30% |
