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
61 541,71 +61,69 (+0,10 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00170000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.48 | 0.45 | 0.50 | +0.05 | +11.63% | 72 | 222 | 64.31% |
| DELL240531C00170000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 3.00 | 2.55 | 3.10 | +0.58 | +23.97% | 442 | 431 | 79.20% |
| DELL240607C00170000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 2.95 | 3.20 | 4.30 | +0.10 | +3.51% | 17 | 576 | 72.90% |
| DELL240614C00170000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 3.70 | 3.40 | 4.50 | +0.44 | +13.50% | 3 | 94 | 64.61% |
| DELL240621C00170000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.14 | 4.00 | 4.30 | +0.74 | +21.76% | 111 | 512 | 59.11% |
| DELL240628C00170000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 5.19 | 4.20 | 5.20 | 0.00 | - | 1 | 4 | 57.18% |
| DELL240719C00170000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 5.20 | 5.70 | 6.00 | +0.10 | +1.96% | 128 | 526 | 52.01% |
| DELL240816C00170000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 7.25 | 7.30 | 7.60 | +0.41 | +5.99% | 22 | 298 | 49.74% |
| DELL241018C00170000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 10.80 | 11.40 | 12.40 | -0.60 | -5.26% | 96 | 188 | 51.21% |
| DELL250117C00170000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 15.78 | 16.80 | 17.30 | -0.42 | -2.59% | 40 | 151 | 50.24% |
| DELL250620C00170000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 24.60 | 23.10 | 25.80 | 0.00 | - | 1 | 27 | 51.25% |
| DELL260116C00170000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 30.26 | 28.30 | 31.80 | +1.04 | +3.56% | 7 | 84 | 51.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00170000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 39.37 | 22.40 | 24.30 | 0.00 | - | 1 | 1 | 56.37% |
| DELL240621P00170000 | 2024-05-16 1:10PM EDT | 2024-06-21 | 25.85 | 23.50 | 25.40 | 0.00 | - | 5 | 1 | 57.93% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 2024-07-19 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 109.50% |
| DELL241018P00170000 | 2024-05-17 11:22AM EDT | 2024-10-18 | 30.80 | 29.50 | 31.50 | -0.80 | -2.53% | 1 | 7 | 47.56% |
