La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 669,01 -100,19 (-0,16 %)
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’achat
28 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 64 |
| 49.27 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.05 | -0.02 | -28.57% | 5 | 3 |
| 38.00 | 0.00 | - | 1 | 1 | 95.00 | 0.05 | -0.20 | -80.00% | 17 | 1 |
| 32.00 | 0.00 | - | 1 | 1 | 100.00 | 0.05 | -0.02 | -28.57% | 6 | 116 |
| 27.44 | 0.00 | - | 1 | 1 | 105.00 | 0.10 | 0.00 | - | 18 | 391 |
| 25.50 | 0.00 | - | 1 | 1 | 110.00 | 0.10 | +0.03 | +42.86% | 54 | 285 |
| 17.40 | -3.07 | -15.00% | 3 | 5 | 115.00 | 0.23 | +0.10 | +76.92% | 40 | 200 |
| 23.40 | 0.00 | - | 2 | 1 | 116.00 | 0.20 | 0.00 | - | 13 | 49 |
| 16.50 | 0.00 | - | 1 | 6 | 117.00 | 0.25 | +0.05 | +25.00% | 22 | 2,856 |
| - | - | - | - | - | 118.00 | 0.40 | +0.12 | +42.86% | 8 | 2,657 |
| 54.30 | 0.00 | - | 1 | 6 | 119.00 | 0.37 | +0.12 | +48.00% | 7 | 61 |
| 15.00 | +0.65 | +4.53% | 2 | 11 | 120.00 | 0.45 | +0.10 | +28.57% | 927 | 5,285 |
| 49.58 | 0.00 | - | 1 | 2 | 121.00 | 0.50 | +0.10 | +25.00% | 34 | 1,578 |
| 13.40 | 0.00 | - | 1 | 1 | 122.00 | 0.55 | +0.05 | +10.00% | 36 | 53 |
| 12.59 | 0.00 | - | 3 | 2 | 123.00 | 0.90 | +0.35 | +63.64% | 38 | 79 |
| 8.20 | 0.00 | - | 1 | 3 | 124.00 | 0.80 | -0.06 | -6.98% | 56 | 1,757 |
| 10.25 | -0.25 | -2.38% | 3 | 38 | 125.00 | 0.94 | +0.12 | +14.63% | 103 | 590 |
| 8.45 | -1.55 | -15.50% | 15 | 11 | 126.00 | 1.15 | +0.10 | +9.52% | 15 | 121 |
| 8.10 | +0.45 | +5.88% | 23 | 30 | 127.00 | 1.35 | +0.05 | +3.85% | 90 | 1,145 |
| 7.50 | -1.80 | -19.35% | 63 | 67 | 128.00 | 1.60 | +0.12 | +8.11% | 68 | 229 |
| 7.80 | -0.80 | -9.30% | 3 | 68 | 129.00 | 2.00 | +0.26 | +14.94% | 51 | 195 |
| 7.20 | -1.10 | -13.25% | 52 | 241 | 130.00 | 2.20 | +0.20 | +10.00% | 356 | 1,026 |
| 6.20 | -1.50 | -19.48% | 38 | 79 | 131.00 | 2.72 | +0.17 | +6.67% | 801 | 2,440 |
| 6.00 | -0.60 | -9.09% | 51 | 416 | 132.00 | 3.00 | +0.19 | +6.76% | 133 | 413 |
| 5.40 | -0.30 | -5.26% | 115 | 612 | 133.00 | 3.97 | +0.52 | +15.07% | 18 | 1,180 |
| 4.90 | -0.40 | -7.55% | 87 | 399 | 134.00 | 3.98 | +0.28 | +7.57% | 68 | 107 |
| 4.50 | -0.11 | -2.39% | 1,016 | 1,157 | 135.00 | 4.99 | +0.79 | +18.81% | 44 | 354 |
| 3.95 | -0.22 | -5.28% | 285 | 419 | 136.00 | 5.00 | 0.00 | - | 32 | 52 |
| 3.30 | -0.45 | -12.00% | 200 | 826 | 137.00 | 5.66 | +0.39 | +7.40% | 3 | 39 |
| 3.20 | -0.19 | -5.60% | 82 | 317 | 138.00 | 6.95 | +1.05 | +17.80% | 4 | 79 |
| 2.65 | -0.37 | -12.25% | 80 | 271 | 139.00 | 7.90 | -0.10 | -1.25% | 3 | 61 |
| 2.54 | -0.11 | -4.15% | 557 | 1,909 | 140.00 | 7.60 | +0.80 | +11.76% | 32 | 320 |
| 1.83 | -0.67 | -26.80% | 18 | 483 | 141.00 | 8.79 | +1.23 | +16.27% | 1 | 22 |
| 1.78 | -0.45 | -20.18% | 228 | 227 | 142.00 | 10.55 | +2.06 | +24.26% | 6 | 193 |
| 1.45 | -0.42 | -22.46% | 148 | 355 | 143.00 | 9.57 | 0.00 | - | 2 | 12 |
| 1.50 | -0.30 | -16.67% | 63 | 182 | 144.00 | 13.10 | +0.83 | +6.76% | 2 | 19 |
| 1.35 | -0.15 | -10.00% | 540 | 572 | 145.00 | 11.28 | +0.66 | +6.21% | 3 | 163 |
| 1.15 | -0.35 | -23.33% | 14 | 100 | 146.00 | 12.12 | 0.00 | - | 2 | 22 |
| 0.82 | -0.38 | -31.67% | 106 | 154 | 147.00 | 15.80 | -0.07 | -0.44% | 1 | 22 |
| 0.86 | -0.16 | -15.69% | 5 | 195 | 148.00 | 15.95 | 0.00 | - | 1 | 509 |
| 0.80 | -0.25 | -23.81% | 21 | 580 | 149.00 | 14.28 | 0.00 | - | 1 | 20 |
| 0.75 | -0.16 | -17.58% | 36 | 1,322 | 150.00 | 15.80 | +0.51 | +3.34% | 5 | 350 |
| 0.40 | -0.30 | -42.86% | 6 | 100 | 152.50 | 17.70 | 0.00 | - | 10 | 55 |
| 0.40 | -0.10 | -20.00% | 13 | 232 | 155.00 | 19.93 | 0.00 | - | 12 | 72 |
| 0.35 | -0.06 | -14.63% | 42 | 180 | 157.50 | 22.63 | 0.00 | - | 9 | 15 |
| 0.24 | -0.06 | -20.00% | 73 | 394 | 160.00 | 26.30 | 0.00 | - | 1 | 7 |
| 0.15 | -0.10 | -40.00% | 6 | 138 | 162.50 | 29.78 | 0.00 | - | 5 | 0 |
| 0.15 | -0.03 | -16.67% | 11 | 224 | 165.00 | 33.10 | 0.00 | - | 21 | 2 |
| 0.15 | 0.00 | - | 1 | 220 | 167.50 | 34.15 | 0.00 | - | 1 | 0 |
| 0.14 | -0.01 | -6.67% | 6 | 654 | 170.00 | 35.77 | -0.23 | -0.64% | 1 | 1 |
| 0.10 | -0.01 | -9.09% | 2 | 551 | 175.00 | 40.00 | 0.00 | - | 54 | 0 |
| 0.20 | 0.00 | - | 12 | 352 | 180.00 | 43.25 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 78 | 185.00 | 18.41 | 0.00 | - | - | 0 |
| 0.08 | +0.01 | +14.29% | 17 | 104 | 190.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 102 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 325 | 200.00 | 36.40 | 0.00 | - | 14 | 0 |
| 0.05 | 0.00 | - | 20 | 42 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 33 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 34 | 215.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 11 | 220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 180 | 225.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 20 | 20 | 230.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 8 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 198 | 250.00 | - | - | - | - | - |
