La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 330,38 -2 132,96 (-3,65 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 66.10 | 69.40 | 0.00 | - | 2 | 0 | 364.65% |
| DELL240517C00070000 | 2024-05-03 11:56AM EDT | 70.00 | 56.50 | 61.50 | 64.00 | 0.00 | - | 4 | 8 | 310.74% |
| DELL240517C00075000 | 2024-05-01 3:13PM EDT | 75.00 | 47.20 | 56.60 | 59.00 | 0.00 | - | 1 | 2 | 157.81% |
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 42.20 | 51.30 | 53.30 | 0.00 | - | 18 | 18 | 213.09% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 46.70 | 49.00 | 0.00 | - | 1 | 1 | 141.02% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 41.90 | 44.00 | 0.00 | - | 1 | 3 | 140.43% |
| DELL240517C00095000 | 2024-05-02 1:29PM EDT | 95.00 | 28.08 | 37.00 | 39.80 | 0.00 | - | 20 | 26 | 155.86% |
| DELL240517C00100000 | 2024-05-10 10:39AM EDT | 100.00 | 33.20 | 31.60 | 33.70 | +3.00 | +9.93% | 10 | 140 | 149.41% |
| DELL240517C00103000 | 2024-05-01 3:05PM EDT | 103.00 | 18.80 | 29.40 | 30.80 | 0.00 | - | 30 | 36 | 108.59% |
| DELL240517C00105000 | 2024-05-08 3:44PM EDT | 105.00 | 27.50 | 26.70 | 28.70 | +1.20 | +4.56% | 1 | 167 | 129.00% |
| DELL240517C00106000 | 2024-05-08 10:06AM EDT | 106.00 | 24.74 | 25.40 | 27.90 | 0.00 | - | 2 | 13 | 131.79% |
| DELL240517C00107000 | 2024-05-08 3:15PM EDT | 107.00 | 23.50 | 24.80 | 27.20 | 0.00 | - | 6 | 11 | 88.48% |
| DELL240517C00108000 | 2024-05-01 3:05PM EDT | 108.00 | 14.10 | 23.60 | 25.10 | 0.00 | - | 1 | 10 | 91.60% |
| DELL240517C00109000 | 2024-05-01 3:05PM EDT | 109.00 | 13.20 | 22.40 | 24.60 | 0.00 | - | 8 | 4 | 109.57% |
| DELL240517C00110000 | 2024-05-09 3:52PM EDT | 110.00 | 22.40 | 21.20 | 23.20 | 0.00 | - | 46 | 770 | 89.94% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 21.50 | 22.20 | 0.00 | - | 4 | 9 | 63.28% |
| DELL240517C00112000 | 2024-05-10 1:39PM EDT | 112.00 | 19.90 | 20.00 | 21.20 | -0.39 | -1.92% | 17 | 65 | 83.01% |
| DELL240517C00113000 | 2024-05-09 9:51AM EDT | 113.00 | 17.04 | 19.80 | 20.70 | 0.00 | - | 1 | 28 | 81.64% |
| DELL240517C00114000 | 2024-05-01 2:28PM EDT | 114.00 | 8.40 | 18.70 | 19.20 | 0.00 | - | 17 | 19 | 63.28% |
| DELL240517C00115000 | 2024-05-10 3:35PM EDT | 115.00 | 17.20 | 17.50 | 18.20 | +0.60 | +3.61% | 17 | 762 | 52.34% |
| DELL240517C00116000 | 2024-05-07 2:37PM EDT | 116.00 | 11.00 | 15.70 | 17.70 | 0.00 | - | 2 | 119 | 85.50% |
| DELL240517C00117000 | 2024-05-09 10:27AM EDT | 117.00 | 13.42 | 14.70 | 17.30 | 0.00 | - | 1 | 33 | 57.13% |
| DELL240517C00118000 | 2024-05-06 9:33AM EDT | 118.00 | 8.10 | 13.50 | 15.20 | 0.00 | - | 1 | 43 | 62.45% |
| DELL240517C00119000 | 2024-05-09 3:41PM EDT | 119.00 | 12.95 | 12.60 | 14.90 | 0.00 | - | 2 | 97 | 78.71% |
| DELL240517C00120000 | 2024-05-10 3:44PM EDT | 120.00 | 13.10 | 12.10 | 13.20 | +0.70 | +5.65% | 23 | 1,652 | 55.57% |
| DELL240517C00121000 | 2024-05-08 3:52PM EDT | 121.00 | 10.62 | 11.50 | 12.20 | -0.38 | -3.45% | 4 | 63 | 52.15% |
| DELL240517C00122000 | 2024-05-10 11:19AM EDT | 122.00 | 10.89 | 10.10 | 11.20 | +0.99 | +10.00% | 3 | 56 | 48.68% |
| DELL240517C00123000 | 2024-05-10 2:08PM EDT | 123.00 | 9.10 | 9.10 | 10.30 | +0.59 | +6.93% | 6 | 143 | 48.05% |
| DELL240517C00124000 | 2024-05-10 12:46PM EDT | 124.00 | 8.65 | 7.70 | 9.40 | +0.85 | +10.90% | 16 | 147 | 46.92% |
| DELL240517C00125000 | 2024-05-10 3:57PM EDT | 125.00 | 8.40 | 8.10 | 8.40 | +0.55 | +7.01% | 991 | 3,074 | 43.16% |
| DELL240517C00126000 | 2024-05-10 9:34AM EDT | 126.00 | 8.90 | 6.80 | 7.50 | +2.18 | +32.44% | 6 | 171 | 41.46% |
| DELL240517C00127000 | 2024-05-10 3:00PM EDT | 127.00 | 6.20 | 6.10 | 6.70 | -0.10 | -1.59% | 71 | 781 | 41.31% |
| DELL240517C00128000 | 2024-05-10 3:30PM EDT | 128.00 | 5.45 | 5.40 | 5.80 | +0.35 | +6.86% | 74 | 1,091 | 38.72% |
| DELL240517C00129000 | 2024-05-10 3:29PM EDT | 129.00 | 4.35 | 4.80 | 5.10 | -0.55 | -11.22% | 40 | 185 | 39.06% |
| DELL240517C00130000 | 2024-05-10 3:43PM EDT | 130.00 | 3.90 | 4.10 | 4.30 | -0.50 | -11.36% | 1,501 | 3,805 | 37.09% |
| DELL240517C00131000 | 2024-05-10 3:57PM EDT | 131.00 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 159 | 472 | 37.38% |
| DELL240517C00132000 | 2024-05-10 3:57PM EDT | 132.00 | 3.15 | 2.95 | 3.10 | -0.05 | -1.56% | 250 | 292 | 36.89% |
| DELL240517C00133000 | 2024-05-10 3:59PM EDT | 133.00 | 2.52 | 2.45 | 2.60 | -0.13 | -4.91% | 301 | 178 | 36.96% |
| DELL240517C00134000 | 2024-05-10 3:57PM EDT | 134.00 | 2.12 | 2.00 | 2.15 | -0.20 | -8.62% | 176 | 415 | 36.91% |
| DELL240517C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 1.75 | 1.70 | 1.75 | -0.20 | -10.26% | 1,082 | 3,427 | 36.79% |
| DELL240517C00136000 | 2024-05-10 3:57PM EDT | 136.00 | 1.40 | 1.30 | 1.45 | -0.24 | -14.63% | 188 | 145 | 37.33% |
| DELL240517C00137000 | 2024-05-10 3:59PM EDT | 137.00 | 1.15 | 1.00 | 1.20 | -0.15 | -11.54% | 68 | 37 | 37.92% |
| DELL240517C00138000 | 2024-05-10 3:59PM EDT | 138.00 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 278 | 312 | 37.82% |
| DELL240517C00139000 | 2024-05-10 3:53PM EDT | 139.00 | 0.73 | 0.65 | 0.75 | -0.12 | -14.12% | 173 | 47 | 37.89% |
| DELL240517C00140000 | 2024-05-10 3:59PM EDT | 140.00 | 0.57 | 0.50 | 0.60 | -0.18 | -24.00% | 509 | 2,632 | 38.23% |
| DELL240517C00144000 | 2024-05-10 3:59PM EDT | 144.00 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 32 | 41 | 40.28% |
| DELL240517C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 82 | 1,942 | 40.82% |
| DELL240517C00150000 | 2024-05-10 3:54PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 40 | 2,226 | 46.29% |
| DELL240517C00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 8 | 301 | 53.91% |
| DELL240517C00160000 | 2024-05-09 10:59AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 875 | 59.77% |
| DELL240517C00165000 | 2024-05-08 3:49PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 785 | 62.50% |
| DELL240517C00170000 | 2024-05-10 3:31PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 70.31% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 91.41% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 99.22% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 120.12% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 103.13% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 214.84% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 260.74% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 181.64% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 157.03% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 197 | 145.31% |
| DELL240517P00090000 | 2024-05-09 10:16AM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 128.71% |
| DELL240517P00095000 | 2024-05-10 10:52AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 8 | 597 | 94.53% |
| DELL240517P00100000 | 2024-05-10 3:25PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 1,295 | 81.25% |
| DELL240517P00103000 | 2024-05-08 1:07PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,666 | 1,670 | 73.44% |
| DELL240517P00104000 | 2024-05-08 10:21AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 295 | 71.09% |
| DELL240517P00105000 | 2024-05-10 2:15PM EDT | 105.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 6 | 1,132 | 79.30% |
| DELL240517P00106000 | 2024-05-09 11:04AM EDT | 106.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 361 | 72.27% |
| DELL240517P00107000 | 2024-05-09 10:18AM EDT | 107.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 571 | 82.03% |
| DELL240517P00108000 | 2024-05-09 1:20PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 66.80% |
| DELL240517P00109000 | 2024-05-07 3:25PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 10 | 35 | 58.59% |
| DELL240517P00110000 | 2024-05-10 2:32PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 126 | 2,078 | 61.72% |
| DELL240517P00111000 | 2024-05-10 3:43PM EDT | 111.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 2 | 36 | 70.12% |
| DELL240517P00112000 | 2024-05-10 3:39PM EDT | 112.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 2 | 237 | 59.96% |
| DELL240517P00113000 | 2024-05-07 10:39AM EDT | 113.00 | 0.15 | 0.00 | 0.30 | -0.21 | -58.33% | 4 | 711 | 64.26% |
| DELL240517P00114000 | 2024-05-10 1:07PM EDT | 114.00 | 0.16 | 0.00 | 0.30 | +0.09 | +128.57% | 26 | 404 | 61.23% |
| DELL240517P00115000 | 2024-05-10 3:56PM EDT | 115.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 49 | 1,688 | 51.76% |
| DELL240517P00116000 | 2024-05-10 11:54AM EDT | 116.00 | 0.14 | 0.05 | 0.30 | +0.04 | +40.00% | 2 | 577 | 57.03% |
| DELL240517P00117000 | 2024-05-10 3:39PM EDT | 117.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 3 | 1,240 | 50.78% |
| DELL240517P00118000 | 2024-05-09 3:34PM EDT | 118.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1,463 | 57.32% |
| DELL240517P00119000 | 2024-05-10 3:44PM EDT | 119.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 22 | 2,357 | 54.05% |
| DELL240517P00120000 | 2024-05-10 3:58PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 640 | 2,091 | 43.75% |
| DELL240517P00121000 | 2024-05-10 3:59PM EDT | 121.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 286 | 224 | 40.82% |
| DELL240517P00122000 | 2024-05-10 1:53PM EDT | 122.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.44% | 176 | 300 | 40.23% |
| DELL240517P00123000 | 2024-05-10 3:37PM EDT | 123.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 237 | 504 | 39.21% |
| DELL240517P00124000 | 2024-05-10 3:55PM EDT | 124.00 | 0.27 | 0.25 | 0.30 | -0.27 | -50.00% | 77 | 380 | 37.70% |
| DELL240517P00125000 | 2024-05-10 3:59PM EDT | 125.00 | 0.32 | 0.30 | 0.35 | -0.40 | -55.56% | 477 | 2,009 | 35.89% |
| DELL240517P00126000 | 2024-05-10 3:52PM EDT | 126.00 | 0.47 | 0.40 | 0.50 | -0.43 | -47.78% | 169 | 213 | 36.28% |
| DELL240517P00127000 | 2024-05-10 3:56PM EDT | 127.00 | 0.55 | 0.55 | 0.60 | -0.50 | -47.62% | 63 | 201 | 34.72% |
| DELL240517P00128000 | 2024-05-10 3:55PM EDT | 128.00 | 0.80 | 0.75 | 0.85 | -0.60 | -42.86% | 78 | 138 | 35.52% |
| DELL240517P00129000 | 2024-05-10 3:56PM EDT | 129.00 | 1.00 | 1.00 | 1.10 | -0.60 | -37.50% | 182 | 111 | 35.33% |
| DELL240517P00130000 | 2024-05-10 3:57PM EDT | 130.00 | 1.30 | 1.30 | 1.40 | -0.70 | -35.00% | 220 | 491 | 35.13% |
| DELL240517P00131000 | 2024-05-10 3:55PM EDT | 131.00 | 1.65 | 1.65 | 1.75 | -0.86 | -34.26% | 159 | 148 | 34.82% |
| DELL240517P00132000 | 2024-05-10 3:59PM EDT | 132.00 | 2.10 | 2.05 | 2.20 | -0.85 | -28.81% | 512 | 212 | 35.11% |
| DELL240517P00133000 | 2024-05-10 3:59PM EDT | 133.00 | 2.60 | 2.55 | 2.70 | -1.09 | -29.54% | 903 | 12 | 35.21% |
| DELL240517P00134000 | 2024-05-10 1:53PM EDT | 134.00 | 3.80 | 3.10 | 3.30 | -0.30 | -7.32% | 75 | 28 | 35.82% |
| DELL240517P00135000 | 2024-05-10 2:26PM EDT | 135.00 | 4.46 | 3.70 | 3.90 | -1.04 | -18.91% | 79 | 57 | 35.65% |
| DELL240517P00136000 | 2024-05-10 12:03PM EDT | 136.00 | 4.80 | 4.40 | 5.80 | -0.86 | -15.19% | 14 | 5 | 53.59% |
| DELL240517P00139000 | 2024-05-09 9:45AM EDT | 139.00 | 9.40 | 6.70 | 8.10 | 0.00 | - | 1 | 3 | 57.08% |
| DELL240517P00140000 | 2024-05-09 1:03PM EDT | 140.00 | 8.52 | 7.50 | 8.70 | 0.00 | - | 5 | 82 | 54.61% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 159.03% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 16.60 | 18.10 | 0.00 | - | 1 | 1 | 75.15% |
| DELL240517P00165000 | 2024-05-09 11:45AM EDT | 165.00 | 34.00 | 32.00 | 34.30 | 0.00 | - | 5 | 0 | 114.65% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 51.40 | 53.40 | 0.00 | - | 29 | 0 | 115.23% |
| DELL240517P00190000 | 2024-05-03 9:55AM EDT | 190.00 | 63.00 | 56.40 | 58.40 | 0.00 | - | 1 | 0 | 122.85% |
| DELL240517P00195000 | 2024-04-30 1:40PM EDT | 195.00 | 70.60 | 60.90 | 62.70 | 0.00 | - | - | 0 | 153.13% |
