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
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,50 -1,70 (-0,07 %) Bitcoin EUR
63 622,08 +1 243,79 (+1,99 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 40.90 | 75.00 | 76.30 | 0.00 | - | 1 | 1 | 229.10% |
| DELL240621C00085000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 60.50 | 73.90 | 76.70 | 0.00 | - | 2 | 615 | 98.05% |
| DELL240719C00085000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 68.76 | 74.90 | 77.20 | 0.00 | - | 10 | 1,220 | 96.24% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 2024-08-16 | 80.14 | 74.90 | 77.50 | +36.64 | +84.23% | 5 | 39 | 81.40% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 0.00% |
| DELL250117C00085000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 64.69 | 77.40 | 80.80 | 0.00 | - | 1 | 290 | 68.21% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 51.00 | 80.50 | 83.60 | 0.00 | - | 2 | 5 | 64.21% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-05-24 1:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 2 | 25 | 156.25% |
| DELL240607P00085000 | 2024-05-20 12:20PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 51 | 114.06% |
| DELL240621P00085000 | 2024-05-23 3:56PM EDT | 2024-06-21 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 428 | 128.47% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.15 | 0.00 | 1.30 | 0.00 | - | 3 | 208 | 90.97% |
| DELL240816P00085000 | 2024-05-20 2:44PM EDT | 2024-08-16 | 0.39 | 0.10 | 1.40 | 0.00 | - | 5 | 61 | 76.56% |
| DELL241018P00085000 | 2024-05-24 3:38PM EDT | 2024-10-18 | 0.50 | 0.25 | 0.70 | -0.05 | -9.09% | 2 | 34 | 53.37% |
| DELL250117P00085000 | 2024-05-23 3:15PM EDT | 2025-01-17 | 1.30 | 0.75 | 2.30 | 0.00 | - | 1 | 847 | 53.05% |
| DELL250620P00085000 | 2024-05-24 1:07PM EDT | 2025-06-20 | 2.55 | 1.50 | 4.00 | -0.28 | -9.89% | 3 | 368 | 53.55% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 4.50 | 5.10 | 0.00 | - | 1 | 52 | 46.73% |
