Marchés français ouverture 5 h 25 min
Dow Jones
38 711,29 +140,29 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 480,19 -357,27 (-0,92 %) EUR/USD
1,0886 +0,0004 (+0,03 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
65 220,29 +1 755,68 (+2,77 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-05-31 12:48PM EDT | 85.00 | 49.27 | 50.10 | 52.20 | 0.00 | - | 1 | 1 | 101.12% |
| DELL240628C00095000 | 2024-06-03 11:17AM EDT | 95.00 | 38.00 | 39.90 | 42.20 | +38.00 | - | 1 | 1 | 75.98% |
| DELL240628C00100000 | 2024-05-31 11:16AM EDT | 100.00 | 35.10 | 35.10 | 36.90 | 0.00 | - | 1 | 1 | 64.36% |
| DELL240628C00105000 | 2024-05-31 12:24PM EDT | 105.00 | 27.44 | 30.40 | 32.10 | 0.00 | - | 1 | 1 | 63.92% |
| DELL240628C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 69.85% |
| DELL240628C00116000 | 2024-06-04 9:41AM EDT | 116.00 | 21.00 | 20.60 | 21.50 | +1.10 | +5.53% | 1 | 3 | 56.62% |
| DELL240628C00117000 | 2024-05-28 12:19PM EDT | 117.00 | 52.79 | 19.30 | 20.60 | 0.00 | - | 4 | 5 | 53.03% |
| DELL240628C00119000 | 2024-05-30 2:08PM EDT | 119.00 | 54.30 | 16.70 | 18.70 | 0.00 | - | 1 | 6 | 57.93% |
| DELL240628C00120000 | 2024-06-03 12:01PM EDT | 120.00 | 15.50 | 16.60 | 18.80 | 0.00 | - | 1 | 3 | 55.57% |
| DELL240628C00121000 | 2024-05-30 9:45AM EDT | 121.00 | 49.58 | 16.20 | 17.90 | 0.00 | - | 1 | 2 | 56.91% |
| DELL240628C00123000 | 2024-05-15 12:19PM EDT | 123.00 | 26.00 | 13.30 | 15.40 | 0.00 | - | - | 1 | 55.37% |
| DELL240628C00124000 | 2024-06-04 3:53PM EDT | 124.00 | 14.70 | 12.80 | 15.70 | -0.60 | -3.92% | 2 | 1 | 51.37% |
| DELL240628C00125000 | 2024-06-04 10:32AM EDT | 125.00 | 14.90 | 11.70 | 15.00 | +3.79 | +34.11% | 3 | 25 | 64.33% |
| DELL240628C00126000 | 2024-06-04 10:28AM EDT | 126.00 | 13.90 | 12.20 | 15.00 | +3.90 | +39.00% | 2 | 8 | 58.06% |
| DELL240628C00127000 | 2024-06-04 11:51AM EDT | 127.00 | 11.90 | 11.50 | 13.20 | +2.60 | +27.96% | 1 | 22 | 53.10% |
| DELL240628C00128000 | 2024-06-04 2:27PM EDT | 128.00 | 10.70 | 10.20 | 13.10 | +0.70 | +7.00% | 1 | 5 | 52.72% |
| DELL240628C00129000 | 2024-06-04 3:37PM EDT | 129.00 | 10.28 | 10.40 | 10.90 | +0.48 | +4.90% | 7 | 6 | 51.78% |
| DELL240628C00130000 | 2024-06-04 1:16PM EDT | 130.00 | 9.40 | 8.20 | 11.20 | +1.40 | +17.50% | 21 | 93 | 58.85% |
| DELL240628C00131000 | 2024-06-04 3:19PM EDT | 131.00 | 9.20 | 7.90 | 11.00 | +1.70 | +22.67% | 20 | 34 | 61.67% |
| DELL240628C00132000 | 2024-06-04 12:32PM EDT | 132.00 | 7.96 | 8.40 | 9.70 | +0.96 | +13.71% | 33 | 198 | 51.22% |
| DELL240628C00133000 | 2024-06-04 12:11PM EDT | 133.00 | 7.90 | 8.00 | 8.40 | +1.90 | +31.67% | 28 | 102 | 50.46% |
| DELL240628C00134000 | 2024-06-04 3:45PM EDT | 134.00 | 7.90 | 6.90 | 7.80 | +1.80 | +29.51% | 76 | 92 | 49.93% |
| DELL240628C00135000 | 2024-06-04 3:57PM EDT | 135.00 | 7.35 | 6.30 | 7.30 | +2.05 | +38.68% | 282 | 182 | 49.95% |
| DELL240628C00136000 | 2024-06-04 3:02PM EDT | 136.00 | 6.45 | 6.30 | 6.80 | +1.05 | +19.44% | 55 | 132 | 49.81% |
| DELL240628C00137000 | 2024-06-04 3:46PM EDT | 137.00 | 6.38 | 6.00 | 6.30 | +0.98 | +18.15% | 15 | 117 | 49.50% |
| DELL240628C00138000 | 2024-06-04 2:54PM EDT | 138.00 | 5.80 | 4.40 | 5.90 | +1.60 | +38.10% | 17 | 77 | 49.76% |
| DELL240628C00139000 | 2024-06-04 3:43PM EDT | 139.00 | 5.40 | 5.10 | 5.50 | +1.40 | +35.00% | 87 | 146 | 49.85% |
| DELL240628C00140000 | 2024-06-04 3:54PM EDT | 140.00 | 5.20 | 4.90 | 5.10 | +1.20 | +30.00% | 481 | 753 | 49.78% |
| DELL240628C00141000 | 2024-06-04 1:12PM EDT | 141.00 | 4.34 | 3.80 | 4.70 | +1.04 | +31.52% | 11 | 99 | 49.56% |
| DELL240628C00142000 | 2024-06-04 12:27PM EDT | 142.00 | 3.80 | 3.50 | 4.60 | +0.40 | +11.76% | 29 | 80 | 51.42% |
| DELL240628C00143000 | 2024-06-04 12:23PM EDT | 143.00 | 4.10 | 3.00 | 4.00 | +1.20 | +41.38% | 80 | 102 | 49.39% |
| DELL240628C00144000 | 2024-06-04 3:49PM EDT | 144.00 | 3.90 | 2.65 | 3.70 | +1.04 | +36.36% | 38 | 30 | 49.45% |
| DELL240628C00145000 | 2024-06-04 3:51PM EDT | 145.00 | 3.65 | 3.20 | 4.40 | +1.25 | +52.08% | 94 | 173 | 52.54% |
| DELL240628C00146000 | 2024-06-04 2:25PM EDT | 146.00 | 3.20 | 2.25 | 3.20 | +0.31 | +10.73% | 4 | 16 | 49.94% |
| DELL240628C00147000 | 2024-06-04 3:29PM EDT | 147.00 | 2.90 | 2.40 | 3.20 | -2.04 | -41.30% | 12 | 26 | 52.08% |
| DELL240628C00148000 | 2024-06-04 3:39PM EDT | 148.00 | 2.60 | 2.00 | 3.30 | +0.65 | +33.33% | 2 | 232 | 54.98% |
| DELL240628C00149000 | 2024-06-04 11:15AM EDT | 149.00 | 2.42 | 1.55 | 3.70 | +0.32 | +15.24% | 2 | 316 | 51.20% |
| DELL240628C00150000 | 2024-06-04 3:57PM EDT | 150.00 | 2.24 | 2.05 | 2.45 | +0.64 | +40.00% | 597 | 917 | 51.54% |
| DELL240628C00152500 | 2024-06-04 3:45PM EDT | 152.50 | 1.85 | 1.25 | 2.15 | +0.47 | +34.06% | 11 | 25 | 53.22% |
| DELL240628C00155000 | 2024-06-04 3:37PM EDT | 155.00 | 1.35 | 1.10 | 1.50 | +0.20 | +17.39% | 33 | 200 | 50.56% |
| DELL240628C00157500 | 2024-06-04 12:35PM EDT | 157.50 | 1.00 | 0.25 | 1.50 | +0.09 | +9.89% | 2 | 98 | 54.42% |
| DELL240628C00160000 | 2024-06-04 3:24PM EDT | 160.00 | 0.93 | 0.55 | 1.00 | +0.23 | +32.86% | 51 | 341 | 51.56% |
| DELL240628C00162500 | 2024-06-04 9:44AM EDT | 162.50 | 0.85 | 0.10 | 0.85 | +0.20 | +30.77% | 3 | 59 | 52.61% |
| DELL240628C00165000 | 2024-06-04 12:51PM EDT | 165.00 | 0.61 | 0.55 | 0.70 | +0.06 | +10.91% | 6 | 233 | 51.81% |
| DELL240628C00167500 | 2024-06-04 3:45PM EDT | 167.50 | 0.55 | 0.10 | 0.60 | +0.03 | +5.77% | 229 | 149 | 54.25% |
| DELL240628C00170000 | 2024-06-04 2:10PM EDT | 170.00 | 0.45 | 0.10 | 0.50 | +0.05 | +12.50% | 28 | 606 | 54.93% |
| DELL240628C00175000 | 2024-06-04 2:03PM EDT | 175.00 | 0.30 | 0.25 | 0.80 | 0.00 | - | 34 | 528 | 60.89% |
| DELL240628C00180000 | 2024-06-04 3:41PM EDT | 180.00 | 0.30 | 0.20 | 0.40 | +0.03 | +11.11% | 51 | 243 | 59.47% |
| DELL240628C00185000 | 2024-06-04 11:06AM EDT | 185.00 | 0.27 | 0.00 | 0.50 | +0.07 | +35.00% | 1 | 92 | 62.16% |
| DELL240628C00190000 | 2024-06-04 3:21PM EDT | 190.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 39 | 96 | 64.16% |
| DELL240628C00195000 | 2024-06-04 9:38AM EDT | 195.00 | 0.22 | 0.05 | 0.50 | +0.02 | +10.00% | 1 | 97 | 71.68% |
| DELL240628C00200000 | 2024-06-04 3:47PM EDT | 200.00 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 10 | 323 | 67.58% |
| DELL240628C00205000 | 2024-06-03 12:38PM EDT | 205.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 5 | 38 | 86.38% |
| DELL240628C00210000 | 2024-06-04 2:00PM EDT | 210.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 3 | 46 | 78.13% |
| DELL240628C00215000 | 2024-06-03 3:34PM EDT | 215.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 79.88% |
| DELL240628C00220000 | 2024-06-03 9:43AM EDT | 220.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 105.08% |
| DELL240628C00225000 | 2024-06-04 3:47PM EDT | 225.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 1 | 189 | 86.43% |
| DELL240628C00230000 | 2024-05-30 11:53AM EDT | 230.00 | 2.10 | 0.00 | 1.15 | 0.00 | - | 20 | 20 | 109.42% |
| DELL240628C00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 5 | 8 | 129.64% |
| DELL240628C00250000 | 2024-06-03 2:37PM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 202 | 101.37% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-04 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 61 | 127.54% |
| DELL240628P00090000 | 2024-05-31 11:37AM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 100.78% |
| DELL240628P00095000 | 2024-05-31 1:56PM EDT | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.02% |
| DELL240628P00100000 | 2024-06-04 10:38AM EDT | 100.00 | 0.25 | 0.05 | 0.50 | -0.10 | -28.57% | 1 | 49 | 65.92% |
| DELL240628P00105000 | 2024-06-04 10:39AM EDT | 105.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 110 | 316 | 54.88% |
| DELL240628P00110000 | 2024-06-04 3:35PM EDT | 110.00 | 0.39 | 0.35 | 0.55 | -0.22 | -36.07% | 58 | 237 | 53.42% |
| DELL240628P00115000 | 2024-06-04 3:40PM EDT | 115.00 | 0.65 | 0.55 | 0.65 | -0.52 | -44.44% | 98 | 158 | 48.39% |
| DELL240628P00116000 | 2024-06-04 3:58PM EDT | 116.00 | 0.69 | 0.60 | 1.05 | -0.50 | -42.02% | 17 | 50 | 53.13% |
| DELL240628P00117000 | 2024-06-04 3:00PM EDT | 117.00 | 0.79 | 0.70 | 0.85 | -0.65 | -45.14% | 3 | 53 | 47.93% |
| DELL240628P00118000 | 2024-06-04 3:03PM EDT | 118.00 | 0.95 | 0.80 | 0.95 | -0.59 | -38.31% | 2 | 172 | 47.44% |
| DELL240628P00119000 | 2024-06-04 3:05PM EDT | 119.00 | 1.10 | 0.95 | 1.05 | -0.73 | -39.89% | 18 | 13 | 46.80% |
| DELL240628P00120000 | 2024-06-04 3:34PM EDT | 120.00 | 1.22 | 0.80 | 2.25 | -0.73 | -37.44% | 74 | 119 | 50.76% |
| DELL240628P00121000 | 2024-06-04 2:52PM EDT | 121.00 | 1.35 | 1.20 | 1.35 | -0.72 | -34.78% | 4 | 47 | 46.41% |
| DELL240628P00122000 | 2024-06-04 9:57AM EDT | 122.00 | 2.03 | 0.45 | 2.15 | +0.51 | +33.55% | 1 | 28 | 53.00% |
| DELL240628P00123000 | 2024-06-04 11:33AM EDT | 123.00 | 1.95 | 0.95 | 1.80 | -0.85 | -30.36% | 28 | 23 | 46.92% |
| DELL240628P00124000 | 2024-06-04 12:35PM EDT | 124.00 | 2.20 | 1.75 | 2.30 | -0.15 | -6.38% | 15 | 2 | 49.54% |
| DELL240628P00125000 | 2024-06-04 3:30PM EDT | 125.00 | 2.09 | 1.95 | 2.55 | -1.21 | -36.67% | 42 | 391 | 49.37% |
| DELL240628P00126000 | 2024-06-04 12:36PM EDT | 126.00 | 2.90 | 1.95 | 3.90 | -0.76 | -20.77% | 14 | 53 | 50.15% |
| DELL240628P00127000 | 2024-06-04 12:30PM EDT | 127.00 | 3.05 | 1.60 | 4.40 | -0.95 | -23.75% | 5 | 11 | 59.84% |
| DELL240628P00128000 | 2024-06-04 10:13AM EDT | 128.00 | 2.70 | 1.90 | 4.70 | -1.85 | -40.66% | 3 | 113 | 59.28% |
| DELL240628P00129000 | 2024-06-04 10:16AM EDT | 129.00 | 2.80 | 3.10 | 4.70 | -2.02 | -41.91% | 9 | 29 | 56.24% |
| DELL240628P00130000 | 2024-06-04 2:34PM EDT | 130.00 | 3.68 | 3.40 | 3.70 | -1.52 | -29.23% | 50 | 397 | 45.33% |
| DELL240628P00131000 | 2024-06-04 12:39PM EDT | 131.00 | 4.60 | 3.10 | 4.10 | -1.50 | -24.59% | 10 | 12 | 45.41% |
| DELL240628P00132000 | 2024-06-04 10:47AM EDT | 132.00 | 4.10 | 3.90 | 4.50 | -2.31 | -36.04% | 11 | 74 | 45.30% |
| DELL240628P00133000 | 2024-06-04 12:50PM EDT | 133.00 | 5.30 | 4.60 | 6.50 | -1.45 | -21.48% | 6 | 41 | 56.81% |
| DELL240628P00134000 | 2024-06-04 10:23AM EDT | 134.00 | 4.50 | 3.90 | 5.60 | -0.30 | -6.25% | 3 | 27 | 46.72% |
| DELL240628P00135000 | 2024-06-04 2:34PM EDT | 135.00 | 5.79 | 5.50 | 6.10 | -2.06 | -26.24% | 15 | 252 | 46.77% |
| DELL240628P00136000 | 2024-06-04 10:41AM EDT | 136.00 | 6.20 | 6.00 | 6.40 | -0.63 | -9.22% | 10 | 24 | 45.20% |
| DELL240628P00137000 | 2024-06-04 10:37AM EDT | 137.00 | 6.90 | 6.50 | 8.90 | -1.61 | -18.92% | 21 | 32 | 50.66% |
| DELL240628P00138000 | 2024-06-04 10:21AM EDT | 138.00 | 7.00 | 7.00 | 7.70 | -3.10 | -30.69% | 7 | 26 | 46.58% |
| DELL240628P00139000 | 2024-06-03 12:12PM EDT | 139.00 | 10.60 | 7.10 | 9.80 | 0.00 | - | 45 | 63 | 57.53% |
| DELL240628P00140000 | 2024-06-04 11:51AM EDT | 140.00 | 8.95 | 8.10 | 10.00 | -1.32 | -12.85% | 4 | 289 | 54.60% |
| DELL240628P00141000 | 2024-06-03 10:06AM EDT | 141.00 | 12.30 | 8.90 | 9.50 | 0.00 | - | 2 | 17 | 46.30% |
| DELL240628P00142000 | 2024-05-31 11:34AM EDT | 142.00 | 13.45 | 9.50 | 10.20 | 0.00 | - | 14 | 13 | 46.62% |
| DELL240628P00143000 | 2024-06-04 3:07PM EDT | 143.00 | 11.12 | 9.90 | 11.30 | -2.58 | -18.83% | 3 | 8 | 49.85% |
| DELL240628P00144000 | 2024-06-04 10:36AM EDT | 144.00 | 11.00 | 9.30 | 12.10 | +0.80 | +7.84% | 5 | 17 | 50.70% |
| DELL240628P00145000 | 2024-06-03 10:55AM EDT | 145.00 | 17.45 | 11.20 | 12.60 | 0.00 | - | 6 | 162 | 49.05% |
| DELL240628P00146000 | 2024-06-04 11:45AM EDT | 146.00 | 13.06 | 12.00 | 13.40 | -2.17 | -14.25% | 3 | 70 | 49.62% |
| DELL240628P00147000 | 2024-06-04 10:08AM EDT | 147.00 | 13.37 | 12.20 | 14.30 | -3.05 | -18.57% | 8 | 17 | 50.92% |
| DELL240628P00148000 | 2024-06-04 10:45AM EDT | 148.00 | 13.40 | 13.80 | 15.90 | -0.90 | -6.29% | 500 | 10 | 57.96% |
| DELL240628P00149000 | 2024-06-04 2:51PM EDT | 149.00 | 14.95 | 14.50 | 16.40 | -2.45 | -14.08% | 5 | 16 | 55.85% |
| DELL240628P00150000 | 2024-06-04 2:54PM EDT | 150.00 | 15.77 | 15.00 | 17.10 | -3.49 | -18.12% | 1 | 337 | 55.21% |
| DELL240628P00152500 | 2024-06-04 3:31PM EDT | 152.50 | 18.26 | 17.50 | 18.40 | -4.28 | -18.99% | 11 | 47 | 48.27% |
| DELL240628P00155000 | 2024-06-04 3:13PM EDT | 155.00 | 20.36 | 18.90 | 21.40 | -4.20 | -17.10% | 10 | 52 | 57.62% |
| DELL240628P00157500 | 2024-06-04 3:31PM EDT | 157.50 | 22.70 | 22.00 | 22.70 | +1.45 | +6.82% | 13 | 24 | 47.53% |
| DELL240628P00160000 | 2024-06-04 2:23PM EDT | 160.00 | 24.79 | 24.20 | 26.50 | +3.49 | +16.38% | 6 | 84 | 53.13% |
| DELL240628P00162500 | 2024-06-04 10:23AM EDT | 162.50 | 26.50 | 26.60 | 29.00 | +2.94 | +12.48% | 1 | 21 | 55.84% |
| DELL240628P00165000 | 2024-06-04 2:49PM EDT | 165.00 | 29.64 | 27.80 | 30.90 | +5.04 | +20.49% | 4 | 101 | 67.26% |
| DELL240628P00167500 | 2024-05-31 2:13PM EDT | 167.50 | 30.59 | 30.20 | 32.50 | 0.00 | - | 5 | 16 | 57.32% |
| DELL240628P00170000 | 2024-05-31 1:44PM EDT | 170.00 | 33.28 | 33.60 | 35.30 | 0.00 | - | 21 | 98 | 65.43% |
| DELL240628P00175000 | 2024-06-03 11:36AM EDT | 175.00 | 41.45 | 38.70 | 40.20 | 0.00 | - | 14 | 165 | 51.47% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 180.00 | 43.25 | 43.70 | 45.40 | -3.45 | -7.39% | 1 | 3 | 59.86% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 185.00 | 18.41 | 47.40 | 50.40 | 0.00 | - | - | 1 | 84.20% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 62.10 | 65.30 | 0.00 | - | 14 | 0 | 97.31% |
