Marchés français ouverture 5 h 31 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 660,33 -262,70 (-0,67 %) EUR/USD
1,0913 +0,0007 (+0,07 %) HANG SENG
18 403,04 0,00 (0,00 %) Bitcoin EUR
63 225,30 +710,50 (+1,14 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00090000 | 2024-05-31 10:48AM EDT | 90.00 | 43.20 | 41.10 | 42.80 | 0.00 | - | 3 | 3 | 241.21% |
| DELL240607C00100000 | 2024-06-03 10:55AM EDT | 100.00 | 35.00 | 31.70 | 34.40 | -1.20 | -3.31% | 12 | 29 | 199.51% |
| DELL240607C00105000 | 2024-05-30 3:01PM EDT | 105.00 | 67.06 | 26.40 | 27.80 | 0.00 | - | 2 | 10 | 101.56% |
| DELL240607C00108000 | 2024-05-15 9:33AM EDT | 108.00 | 32.40 | 22.60 | 25.70 | 0.00 | - | 5 | 0 | 98.44% |
| DELL240607C00110000 | 2024-05-31 1:15PM EDT | 110.00 | 25.99 | 20.70 | 23.90 | 0.00 | - | 10 | 11 | 105.27% |
| DELL240607C00111000 | 2024-05-01 11:58AM EDT | 111.00 | 13.10 | 26.50 | 31.40 | 0.00 | - | - | 7 | 324.02% |
| DELL240607C00112000 | 2024-05-31 3:30PM EDT | 112.00 | 28.50 | 19.70 | 21.60 | 0.00 | - | 10 | 120 | 117.09% |
| DELL240607C00113000 | 2024-05-13 2:30PM EDT | 113.00 | 21.00 | 18.50 | 20.00 | 0.00 | - | 1 | 1 | 88.67% |
| DELL240607C00115000 | 2024-06-03 11:25AM EDT | 115.00 | 17.40 | 15.90 | 17.70 | -5.10 | -22.67% | 24 | 17 | 104.79% |
| DELL240607C00116000 | 2024-06-03 10:17AM EDT | 116.00 | 17.50 | 15.90 | 17.60 | +0.50 | +2.94% | 1 | 2 | 101.90% |
| DELL240607C00117000 | 2024-05-31 12:24PM EDT | 117.00 | 15.10 | 14.80 | 17.40 | 0.00 | - | 2 | 7 | 109.57% |
| DELL240607C00118000 | 2024-06-03 11:44AM EDT | 118.00 | 16.40 | 13.20 | 14.80 | -2.80 | -14.58% | 4 | 13 | 93.80% |
| DELL240607C00119000 | 2024-05-31 1:09PM EDT | 119.00 | 16.60 | 12.80 | 15.20 | 0.00 | - | 2 | 1 | 95.61% |
| DELL240607C00120000 | 2024-06-03 2:22PM EDT | 120.00 | 12.54 | 11.80 | 13.60 | -6.96 | -35.69% | 238 | 258 | 80.13% |
| DELL240607C00121000 | 2024-06-03 10:07AM EDT | 121.00 | 12.20 | 10.90 | 12.40 | -0.30 | -2.40% | 2 | 5 | 73.34% |
| DELL240607C00122000 | 2024-06-03 3:43PM EDT | 122.00 | 10.30 | 9.70 | 11.60 | -6.25 | -37.76% | 9 | 52 | 68.46% |
| DELL240607C00123000 | 2024-06-03 3:39PM EDT | 123.00 | 9.30 | 9.50 | 11.20 | -5.80 | -38.41% | 7 | 1 | 83.64% |
| DELL240607C00124000 | 2024-06-03 11:42AM EDT | 124.00 | 10.59 | 8.20 | 9.50 | -4.11 | -27.96% | 54 | 51 | 64.45% |
| DELL240607C00125000 | 2024-06-03 2:39PM EDT | 125.00 | 7.93 | 7.70 | 9.20 | -7.73 | -49.36% | 110 | 85 | 74.32% |
| DELL240607C00126000 | 2024-06-03 3:54PM EDT | 126.00 | 7.31 | 6.20 | 8.80 | -4.79 | -39.59% | 13 | 20 | 69.39% |
| DELL240607C00127000 | 2024-06-03 11:06AM EDT | 127.00 | 6.23 | 6.10 | 8.10 | -5.66 | -47.60% | 84 | 29 | 75.90% |
| DELL240607C00128000 | 2024-06-03 3:59PM EDT | 128.00 | 5.88 | 4.00 | 6.80 | -7.30 | -55.39% | 227 | 29 | 54.49% |
| DELL240607C00129000 | 2024-06-03 3:58PM EDT | 129.00 | 4.93 | 4.30 | 5.40 | -6.81 | -58.01% | 281 | 15 | 56.93% |
| DELL240607C00130000 | 2024-06-03 3:58PM EDT | 130.00 | 4.63 | 3.70 | 4.70 | -6.07 | -56.73% | 2,509 | 336 | 56.30% |
| DELL240607C00131000 | 2024-06-03 3:58PM EDT | 131.00 | 4.08 | 3.90 | 4.40 | -7.02 | -63.24% | 1,098 | 43 | 65.77% |
| DELL240607C00132000 | 2024-06-03 3:59PM EDT | 132.00 | 3.60 | 3.50 | 3.80 | -5.90 | -62.11% | 3,701 | 250 | 65.94% |
| DELL240607C00133000 | 2024-06-03 3:59PM EDT | 133.00 | 3.13 | 3.00 | 3.20 | -4.57 | -59.35% | 4,273 | 456 | 64.40% |
| DELL240607C00134000 | 2024-06-03 3:59PM EDT | 134.00 | 2.70 | 2.60 | 2.85 | -5.30 | -66.25% | 3,865 | 449 | 65.28% |
| DELL240607C00135000 | 2024-06-03 3:59PM EDT | 135.00 | 2.32 | 2.30 | 2.35 | -4.68 | -66.86% | 7,763 | 1,008 | 64.89% |
| DELL240607C00136000 | 2024-06-03 3:59PM EDT | 136.00 | 1.90 | 1.85 | 2.15 | -4.60 | -70.77% | 2,261 | 662 | 65.16% |
| DELL240607C00137000 | 2024-06-03 3:58PM EDT | 137.00 | 1.75 | 1.65 | 1.85 | -4.09 | -70.03% | 1,509 | 454 | 66.21% |
| DELL240607C00138000 | 2024-06-03 3:59PM EDT | 138.00 | 1.44 | 1.20 | 1.55 | -3.76 | -72.31% | 1,621 | 703 | 63.87% |
| DELL240607C00139000 | 2024-06-03 3:57PM EDT | 139.00 | 1.26 | 1.05 | 1.35 | -3.44 | -73.19% | 1,245 | 1,076 | 65.09% |
| DELL240607C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 1.05 | 1.00 | 1.10 | -3.08 | -74.58% | 13,394 | 2,889 | 66.36% |
| DELL240607C00141000 | 2024-06-03 3:51PM EDT | 141.00 | 0.90 | 0.80 | 1.00 | -2.75 | -75.34% | 1,078 | 372 | 67.09% |
| DELL240607C00142000 | 2024-06-03 3:59PM EDT | 142.00 | 0.77 | 0.75 | 0.80 | -2.43 | -75.94% | 2,709 | 948 | 67.92% |
| DELL240607C00143000 | 2024-06-03 3:23PM EDT | 143.00 | 0.62 | 0.60 | 0.75 | -2.28 | -78.62% | 613 | 380 | 69.04% |
| DELL240607C00144000 | 2024-06-03 3:59PM EDT | 144.00 | 0.55 | 0.50 | 0.60 | -2.00 | -78.43% | 826 | 314 | 68.75% |
| DELL240607C00145000 | 2024-06-03 3:59PM EDT | 145.00 | 0.55 | 0.45 | 0.50 | -1.70 | -75.56% | 3,525 | 2,341 | 69.73% |
| DELL240607C00146000 | 2024-06-03 3:51PM EDT | 146.00 | 0.50 | 0.40 | 0.75 | -1.48 | -74.75% | 788 | 711 | 77.25% |
| DELL240607C00147000 | 2024-06-03 3:53PM EDT | 147.00 | 0.40 | 0.35 | 0.45 | -1.40 | -77.78% | 593 | 322 | 73.63% |
| DELL240607C00148000 | 2024-06-03 3:27PM EDT | 148.00 | 0.33 | 0.30 | 0.55 | -1.17 | -78.00% | 652 | 214 | 78.22% |
| DELL240607C00149000 | 2024-06-03 3:46PM EDT | 149.00 | 0.30 | 0.25 | 0.85 | -1.10 | -78.57% | 188 | 237 | 87.11% |
| DELL240607C00150000 | 2024-06-03 3:58PM EDT | 150.00 | 0.25 | 0.25 | 0.35 | -0.99 | -79.84% | 5,118 | 5,126 | 78.52% |
| DELL240607C00152500 | 2024-06-03 3:50PM EDT | 152.50 | 0.20 | 0.15 | 0.25 | -0.66 | -76.74% | 378 | 503 | 79.49% |
| DELL240607C00155000 | 2024-06-03 3:36PM EDT | 155.00 | 0.14 | 0.10 | 0.15 | -0.46 | -76.67% | 581 | 845 | 79.69% |
| DELL240607C00157500 | 2024-06-03 3:27PM EDT | 157.50 | 0.12 | 0.05 | 0.15 | -0.44 | -78.57% | 150 | 483 | 83.20% |
| DELL240607C00160000 | 2024-06-03 3:20PM EDT | 160.00 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 421 | 1,382 | 89.45% |
| DELL240607C00162500 | 2024-06-03 3:44PM EDT | 162.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 170 | 931 | 91.41% |
| DELL240607C00165000 | 2024-06-03 3:20PM EDT | 165.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 763 | 1,132 | 97.27% |
| DELL240607C00167500 | 2024-06-03 3:25PM EDT | 167.50 | 0.05 | 0.05 | 1.15 | -0.19 | -79.17% | 282 | 1,354 | 146.88% |
| DELL240607C00170000 | 2024-06-03 2:11PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 572 | 3,678 | 94.53% |
| DELL240607C00172500 | 2024-06-03 12:15PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 75 | 709 | 99.22% |
| DELL240607C00175000 | 2024-06-03 3:49PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 133 | 1,390 | 103.91% |
| DELL240607C00177500 | 2024-06-03 10:33AM EDT | 177.50 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 78 | 402 | 108.59% |
| DELL240607C00180000 | 2024-06-03 3:48PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 312 | 2,360 | 113.28% |
| DELL240607C00182500 | 2024-06-03 12:51PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 720 | 117.19% |
| DELL240607C00185000 | 2024-06-03 1:51PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 137 | 987 | 121.88% |
| DELL240607C00187500 | 2024-06-03 2:51PM EDT | 187.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 4 | 288 | 125.78% |
| DELL240607C00190000 | 2024-06-03 12:07PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 23 | 1,117 | 129.69% |
| DELL240607C00192500 | 2024-06-03 1:43PM EDT | 192.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 258 | 134.38% |
| DELL240607C00195000 | 2024-06-03 2:25PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 13 | 543 | 138.28% |
| DELL240607C00197500 | 2024-05-31 3:53PM EDT | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 170 | 142.19% |
| DELL240607C00200000 | 2024-06-03 11:03AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 64 | 3,506 | 146.09% |
| DELL240607C00205000 | 2024-06-03 9:49AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 420 | 153.13% |
| DELL240607C00210000 | 2024-05-31 2:37PM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 148 | 1,125 | 160.94% |
| DELL240607C00215000 | 2024-06-03 11:32AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 298 | 168.75% |
| DELL240607C00220000 | 2024-05-31 2:53PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 263 | 4,912 | 175.00% |
| DELL240607C00225000 | 2024-06-03 9:33AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 18 | 4,573 | 181.25% |
| DELL240607C00230000 | 2024-05-31 1:22PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 73 | 189.06% |
| DELL240607C00235000 | 2024-05-31 9:37AM EDT | 235.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 915 | 195.31% |
| DELL240607C00240000 | 2024-05-31 1:22PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 750 | 201.56% |
| DELL240607C00245000 | 2024-05-31 11:41AM EDT | 245.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 595 | 207.81% |
| DELL240607C00250000 | 2024-05-31 1:57PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 111 | 784 | 212.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00075000 | 2024-05-23 11:48AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 203.13% |
| DELL240607P00080000 | 2024-05-30 1:00PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 181.25% |
| DELL240607P00085000 | 2024-05-30 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 53 | 160.94% |
| DELL240607P00090000 | 2024-05-30 12:27PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 189 | 142.19% |
| DELL240607P00095000 | 2024-05-31 10:42AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 196 | 123.44% |
| DELL240607P00100000 | 2024-06-03 2:57PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 42 | 645 | 106.25% |
| DELL240607P00105000 | 2024-06-03 2:14PM EDT | 105.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 89 | 257 | 96.88% |
| DELL240607P00106000 | 2024-06-03 11:59AM EDT | 106.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 4 | 93 | 98.83% |
| DELL240607P00107000 | 2024-06-03 9:50AM EDT | 107.00 | 0.06 | 0.00 | 0.05 | -0.07 | -53.85% | 107 | 21 | 82.81% |
| DELL240607P00108000 | 2024-06-03 10:45AM EDT | 108.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 63 | 100 | 78.91% |
| DELL240607P00109000 | 2024-06-03 3:39PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 168 | 121 | 82.81% |
| DELL240607P00110000 | 2024-06-03 2:17PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 338 | 250 | 72.66% |
| DELL240607P00111000 | 2024-06-03 11:52AM EDT | 111.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 263 | 126 | 76.17% |
| DELL240607P00112000 | 2024-06-03 3:53PM EDT | 112.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 222 | 178 | 76.95% |
| DELL240607P00113000 | 2024-06-03 3:09PM EDT | 113.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 95 | 39 | 69.14% |
| DELL240607P00114000 | 2024-06-03 12:18PM EDT | 114.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 236 | 21 | 69.92% |
| DELL240607P00115000 | 2024-06-03 3:54PM EDT | 115.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 352 | 615 | 66.41% |
| DELL240607P00116000 | 2024-06-03 3:59PM EDT | 116.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 664 | 261 | 68.56% |
| DELL240607P00117000 | 2024-06-03 3:19PM EDT | 117.00 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 1,054 | 101 | 64.65% |
| DELL240607P00118000 | 2024-06-03 3:41PM EDT | 118.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 822 | 48 | 63.09% |
| DELL240607P00119000 | 2024-06-03 3:30PM EDT | 119.00 | 0.20 | 0.15 | 0.25 | +0.13 | +185.71% | 637 | 103 | 62.79% |
| DELL240607P00120000 | 2024-06-03 3:56PM EDT | 120.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 4,758 | 934 | 63.09% |
| DELL240607P00121000 | 2024-06-03 3:59PM EDT | 121.00 | 0.31 | 0.30 | 0.45 | +0.11 | +55.00% | 753 | 211 | 63.57% |
| DELL240607P00122000 | 2024-06-03 3:28PM EDT | 122.00 | 0.50 | 0.35 | 0.50 | +0.36 | +257.14% | 430 | 220 | 61.13% |
| DELL240607P00123000 | 2024-06-03 3:59PM EDT | 123.00 | 0.52 | 0.45 | 0.60 | +0.22 | +73.33% | 685 | 571 | 60.21% |
| DELL240607P00124000 | 2024-06-03 3:59PM EDT | 124.00 | 0.69 | 0.60 | 0.75 | +0.47 | +213.64% | 956 | 389 | 60.16% |
| DELL240607P00125000 | 2024-06-03 3:58PM EDT | 125.00 | 0.90 | 0.85 | 0.90 | +0.59 | +190.32% | 5,811 | 1,650 | 60.55% |
| DELL240607P00126000 | 2024-06-03 3:58PM EDT | 126.00 | 1.09 | 0.20 | 1.15 | +0.74 | +211.43% | 1,162 | 394 | 61.87% |
| DELL240607P00127000 | 2024-06-03 3:59PM EDT | 127.00 | 1.28 | 1.20 | 1.40 | +0.78 | +156.00% | 1,572 | 463 | 59.33% |
| DELL240607P00128000 | 2024-06-03 3:57PM EDT | 128.00 | 1.74 | 1.15 | 1.75 | +1.18 | +210.71% | 1,104 | 945 | 56.20% |
| DELL240607P00129000 | 2024-06-03 3:58PM EDT | 129.00 | 1.96 | 1.85 | 2.15 | +1.27 | +184.06% | 2,242 | 1,854 | 60.47% |
| DELL240607P00130000 | 2024-06-03 3:59PM EDT | 130.00 | 2.38 | 2.25 | 2.40 | +1.49 | +167.42% | 11,439 | 2,517 | 59.23% |
| DELL240607P00131000 | 2024-06-03 3:59PM EDT | 131.00 | 2.86 | 2.75 | 3.00 | +1.81 | +172.38% | 4,095 | 247 | 61.28% |
| DELL240607P00132000 | 2024-06-03 3:59PM EDT | 132.00 | 3.29 | 3.20 | 3.80 | +2.14 | +186.09% | 3,540 | 837 | 63.77% |
| DELL240607P00133000 | 2024-06-03 3:59PM EDT | 133.00 | 3.89 | 3.30 | 4.00 | +2.37 | +155.92% | 2,574 | 3,285 | 56.79% |
| DELL240607P00134000 | 2024-06-03 3:59PM EDT | 134.00 | 4.45 | 4.30 | 4.60 | +2.69 | +152.84% | 462 | 210 | 60.74% |
| DELL240607P00135000 | 2024-06-03 3:59PM EDT | 135.00 | 5.05 | 4.90 | 6.60 | +3.05 | +152.50% | 1,840 | 2,064 | 73.46% |
| DELL240607P00136000 | 2024-06-03 3:12PM EDT | 136.00 | 5.75 | 5.60 | 7.30 | +3.35 | +139.58% | 405 | 1,051 | 74.49% |
| DELL240607P00137000 | 2024-06-03 1:39PM EDT | 137.00 | 5.80 | 6.30 | 6.80 | +3.03 | +109.39% | 615 | 471 | 62.70% |
| DELL240607P00138000 | 2024-06-03 3:40PM EDT | 138.00 | 7.90 | 6.80 | 7.50 | +4.70 | +146.87% | 236 | 388 | 59.47% |
| DELL240607P00139000 | 2024-06-03 3:06PM EDT | 139.00 | 7.70 | 6.70 | 8.70 | +4.06 | +111.54% | 570 | 336 | 53.32% |
| DELL240607P00140000 | 2024-06-03 3:54PM EDT | 140.00 | 8.60 | 8.60 | 9.50 | +4.50 | +109.76% | 1,022 | 1,697 | 67.09% |
| DELL240607P00141000 | 2024-06-03 3:38PM EDT | 141.00 | 10.27 | 9.40 | 11.80 | +5.40 | +110.88% | 28 | 142 | 85.16% |
| DELL240607P00142000 | 2024-06-03 3:35PM EDT | 142.00 | 10.45 | 10.20 | 11.00 | +5.11 | +95.69% | 24 | 197 | 63.48% |
| DELL240607P00143000 | 2024-06-03 2:57PM EDT | 143.00 | 12.00 | 11.10 | 13.10 | +6.10 | +103.39% | 16 | 155 | 82.28% |
| DELL240607P00144000 | 2024-06-03 3:41PM EDT | 144.00 | 12.90 | 11.50 | 13.10 | +5.79 | +81.43% | 28 | 186 | 59.96% |
| DELL240607P00145000 | 2024-06-03 3:54PM EDT | 145.00 | 13.08 | 12.60 | 14.20 | +5.79 | +79.42% | 166 | 744 | 67.87% |
| DELL240607P00146000 | 2024-06-03 1:31PM EDT | 146.00 | 13.34 | 13.80 | 14.70 | +4.79 | +56.02% | 154 | 386 | 64.45% |
| DELL240607P00147000 | 2024-06-03 11:57AM EDT | 147.00 | 13.50 | 13.80 | 16.00 | +4.29 | +46.58% | 46 | 339 | 96.29% |
| DELL240607P00148000 | 2024-06-03 3:43PM EDT | 148.00 | 16.26 | 14.60 | 16.80 | +6.20 | +61.63% | 36 | 514 | 93.80% |
| DELL240607P00149000 | 2024-06-03 3:43PM EDT | 149.00 | 17.25 | 16.70 | 17.60 | +6.24 | +56.68% | 104 | 1,017 | 67.77% |
| DELL240607P00150000 | 2024-06-03 3:35PM EDT | 150.00 | 18.60 | 17.60 | 18.70 | +7.45 | +66.82% | 144 | 1,986 | 70.70% |
| DELL240607P00152500 | 2024-06-03 3:54PM EDT | 152.50 | 20.29 | 20.10 | 20.90 | +7.01 | +52.79% | 63 | 374 | 59.38% |
| DELL240607P00155000 | 2024-06-03 3:38PM EDT | 155.00 | 23.60 | 21.80 | 24.20 | +6.90 | +41.32% | 65 | 505 | 64.84% |
| DELL240607P00157500 | 2024-06-03 3:19PM EDT | 157.50 | 25.56 | 24.90 | 25.90 | +6.66 | +35.24% | 18 | 512 | 108.79% |
| DELL240607P00160000 | 2024-06-03 3:55PM EDT | 160.00 | 28.00 | 26.30 | 28.70 | +7.50 | +36.59% | 111 | 635 | 131.10% |
| DELL240607P00162500 | 2024-06-03 3:43PM EDT | 162.50 | 30.92 | 29.10 | 30.80 | +8.12 | +35.61% | 8 | 239 | 116.89% |
| DELL240607P00165000 | 2024-06-03 3:51PM EDT | 165.00 | 32.60 | 32.50 | 33.40 | +8.00 | +32.52% | 13 | 409 | 130.27% |
| DELL240607P00167500 | 2024-06-03 2:13PM EDT | 167.50 | 35.47 | 33.90 | 35.80 | +5.84 | +19.71% | 10 | 494 | 130.18% |
| DELL240607P00170000 | 2024-06-03 3:51PM EDT | 170.00 | 37.65 | 37.50 | 39.90 | +7.70 | +25.71% | 22 | 635 | 160.55% |
| DELL240607P00172500 | 2024-05-31 3:52PM EDT | 172.50 | 40.31 | 39.90 | 42.70 | +7.41 | +22.52% | 5 | 116 | 172.36% |
| DELL240607P00175000 | 2024-05-31 3:11PM EDT | 175.00 | 42.05 | 42.40 | 43.70 | +6.58 | +18.55% | 1 | 199 | 119.53% |
| DELL240607P00177500 | 2024-06-03 3:31PM EDT | 177.50 | 45.45 | 43.50 | 45.90 | -0.05 | -0.11% | 28 | 64 | 162.50% |
| DELL240607P00180000 | 2024-05-31 3:08PM EDT | 180.00 | 40.50 | 46.20 | 49.40 | 0.00 | - | 59 | 52 | 218.90% |
| DELL240607P00182500 | 2024-05-31 9:57AM EDT | 182.50 | 43.72 | 49.30 | 52.20 | 0.00 | - | 2 | 3 | 161.72% |
| DELL240607P00185000 | 2024-06-03 9:44AM EDT | 185.00 | 48.35 | 51.30 | 55.00 | +3.16 | +6.99% | 1 | 8 | 155.86% |
| DELL240607P00187500 | 2024-05-29 2:36PM EDT | 187.50 | 20.90 | 53.90 | 57.20 | 0.00 | - | - | 0 | 144.14% |
| DELL240607P00190000 | 2024-06-03 10:45AM EDT | 190.00 | 60.50 | 56.40 | 59.30 | +5.11 | +9.23% | 4 | 4 | 241.21% |
| DELL240607P00192500 | 2024-05-30 12:15PM EDT | 192.50 | 27.69 | 58.20 | 60.80 | 0.00 | - | 1 | 0 | 187.89% |
| DELL240607P00195000 | 2024-05-31 9:36AM EDT | 195.00 | 55.00 | 62.30 | 64.00 | 0.00 | - | 5 | 2 | 175.78% |
| DELL240607P00197500 | 2024-05-30 2:56PM EDT | 197.50 | 30.60 | 64.80 | 66.40 | 0.00 | - | 2 | 0 | 172.66% |
| DELL240607P00200000 | 2024-05-31 12:25PM EDT | 200.00 | 68.25 | 67.20 | 69.10 | 0.00 | - | 5 | 6 | 185.16% |
| DELL240607P00205000 | 2024-05-31 9:33AM EDT | 205.00 | 65.00 | 71.20 | 74.00 | 0.00 | - | 2 | 0 | 261.91% |
| DELL240607P00210000 | 2024-06-03 11:20AM EDT | 210.00 | 77.50 | 76.60 | 79.90 | -0.10 | -0.13% | 2 | 56 | 216.41% |
| DELL240607P00220000 | 2024-05-31 10:19AM EDT | 220.00 | 84.10 | 86.20 | 89.80 | 0.00 | - | 1 | 0 | 178.13% |
| DELL240607P00225000 | 2024-05-30 10:02AM EDT | 225.00 | 58.00 | 91.80 | 94.80 | 0.00 | - | 3 | 0 | 248.44% |
