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 - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 63.60 | 66.00 | 0.00 | - | - | 1 | 608.20% |
| DELL240531C00095000 | 2024-05-16 12:12PM EDT | 2024-05-31 | 51.30 | 64.70 | 66.20 | 0.00 | - | 1 | 11 | 176.17% |
| DELL240621C00095000 | 2024-05-23 2:06PM EDT | 2024-06-21 | 57.75 | 63.90 | 67.00 | 0.00 | - | 6 | 906 | 92.58% |
| DELL240719C00095000 | 2024-05-23 10:21AM EDT | 2024-07-19 | 63.90 | 64.70 | 67.60 | 0.00 | - | 2 | 133 | 83.40% |
| DELL240816C00095000 | 2024-05-23 12:56PM EDT | 2024-08-16 | 63.32 | 65.40 | 67.90 | 0.00 | - | 1 | 8 | 74.98% |
| DELL241018C00095000 | 2024-05-17 1:38PM EDT | 2024-10-18 | 55.04 | 65.90 | 69.80 | 0.00 | - | 3 | 35 | 66.32% |
| DELL250117C00095000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 57.20 | 68.60 | 71.20 | 0.00 | - | 1 | 259 | 62.21% |
| DELL250620C00095000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 59.60 | 72.50 | 75.50 | 0.00 | - | 13 | 14 | 61.30% |
| DELL260116C00095000 | 2024-05-22 10:23AM EDT | 2026-01-16 | 64.40 | 75.60 | 79.90 | 0.00 | - | 2 | 544 | 57.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00095000 | 2024-05-23 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 948 | 368.75% |
| DELL240531P00095000 | 2024-05-24 1:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.35 | -0.04 | -80.00% | 1 | 817 | 206.84% |
| DELL240607P00095000 | 2024-05-23 11:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 153 | 162 | 102.73% |
| DELL240614P00095000 | 2024-05-24 11:18AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.10 | -0.55 | -91.67% | 3 | 3 | 120.02% |
| DELL240621P00095000 | 2024-05-24 1:25PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.60 | 0.00 | - | 10 | 1,162 | 95.41% |
| DELL240719P00095000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 491 | 66.21% |
| DELL240816P00095000 | 2024-05-24 11:38AM EDT | 2024-08-16 | 0.30 | 0.25 | 0.90 | -0.18 | -37.50% | 9 | 114 | 61.57% |
| DELL241018P00095000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 1.10 | 0.40 | 1.25 | 0.00 | - | 3 | 114 | 50.05% |
| DELL250117P00095000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 1.80 | 1.75 | 2.75 | -0.02 | -1.10% | 2 | 1,185 | 52.65% |
| DELL250620P00095000 | 2024-05-21 2:21PM EDT | 2025-06-20 | 4.70 | 2.10 | 6.40 | 0.00 | - | 4 | 697 | 54.06% |
| DELL260116P00095000 | 2024-05-23 12:49PM EDT | 2026-01-16 | 6.11 | 4.80 | 9.00 | 0.00 | - | 4 | 131 | 49.93% |
