La bourse ferme dans 1 h 23 min
CAC 40
7 595,43 -66,87 (-0,87 %) Euro Stoxx 50
4 913,97 -22,00 (-0,45 %) Dow Jones
38 956,57 -155,59 (-0,40 %) EUR/USD
1,0685 -0,0031 (-0,29 %) Gold future
2 306,90 -23,90 (-1,03 %) Bitcoin EUR
57 888,17 +588,78 (+1,03 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
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 | 0.03 | 0.00 | - | 1 | 64 |
| 66.72 | 0.00 | - | 7 | 7 | 80.00 | - | - | - | - | - |
| 57.10 | 0.00 | - | 2 | 3 | 85.00 | - | - | - | - | - |
| 55.45 | 0.00 | - | 5 | 5 | 90.00 | 0.05 | 0.00 | - | 5 | 8 |
| 43.60 | -11.90 | -21.44% | 1 | 2 | 95.00 | 0.05 | 0.00 | - | 17 | 17 |
| 39.00 | -6.20 | -13.72% | 2 | 6 | 100.00 | 0.01 | 0.00 | - | 10 | 172 |
| 38.10 | 0.00 | - | 1 | 2 | 105.00 | 0.08 | 0.00 | - | 2 | 373 |
| 30.00 | 0.00 | - | 1 | 2 | 110.00 | 0.05 | 0.00 | - | 54 | 280 |
| 23.40 | -1.00 | -4.10% | 1 | 15 | 115.00 | 0.10 | 0.00 | - | 101 | 258 |
| 24.70 | +1.30 | +5.56% | 1 | 3 | 116.00 | 0.10 | 0.00 | - | 11 | 119 |
| 23.70 | -2.10 | -8.14% | 6 | 7 | 117.00 | 0.05 | 0.00 | - | 9 | 2,859 |
| 20.60 | -12.40 | -37.58% | 1 | 3 | 118.00 | 0.01 | -0.02 | -66.67% | 1 | 2,661 |
| 20.24 | 0.00 | - | 1 | 8 | 119.00 | 0.05 | +0.02 | +66.67% | 12 | 83 |
| 21.25 | -7.55 | -26.22% | 2 | 19 | 120.00 | 0.05 | +0.04 | +400.00% | 64 | 3,975 |
| 18.08 | 0.00 | - | 10 | 10 | 121.00 | 0.05 | 0.00 | - | 40 | 1,536 |
| 18.60 | +0.70 | +3.91% | 13 | 14 | 122.00 | 0.04 | -0.02 | -33.33% | 8 | 99 |
| 17.60 | -5.70 | -24.46% | 2 | 3 | 123.00 | 0.05 | -0.02 | -28.57% | 148 | 229 |
| 14.80 | -2.60 | -14.94% | 1 | 4 | 124.00 | 0.08 | -0.04 | -33.33% | 16 | 1,885 |
| 13.79 | 0.00 | - | 5 | 120 | 125.00 | 0.05 | -0.09 | -64.29% | 563 | 1,333 |
| 13.44 | 0.00 | - | 2 | 30 | 126.00 | 0.02 | -0.18 | -69.23% | 3 | 634 |
| 17.60 | 0.00 | - | 60 | 54 | 127.00 | 0.07 | -0.13 | -65.00% | 493 | 1,919 |
| 12.90 | +2.60 | +25.24% | 2 | 51 | 128.00 | 0.08 | -0.23 | -74.19% | 359 | 703 |
| 12.60 | +3.00 | +31.25% | 6 | 72 | 129.00 | 0.06 | -0.39 | -86.67% | 43 | 1,663 |
| 10.20 | +1.65 | +19.30% | 34 | 554 | 130.00 | 0.07 | -0.53 | -91.38% | 86 | 3,021 |
| 9.60 | +1.26 | +15.11% | 12 | 75 | 131.00 | 0.20 | -0.55 | -73.33% | 16 | 5,107 |
| 7.07 | +0.17 | +2.46% | 1 | 434 | 132.00 | 0.14 | -0.77 | -88.51% | 128 | 1,163 |
| 8.00 | +1.67 | +26.38% | 15 | 288 | 133.00 | 0.25 | -0.90 | -78.26% | 27 | 1,699 |
| 6.10 | +0.70 | +12.96% | 5 | 365 | 134.00 | 0.40 | -1.00 | -69.93% | 127 | 1,321 |
| 4.85 | +0.25 | +5.43% | 23 | 643 | 135.00 | 0.60 | -1.25 | -67.57% | 48 | 3,918 |
| 5.00 | +0.30 | +6.38% | 49 | 356 | 136.00 | 0.50 | -1.66 | -73.45% | 47 | 318 |
| 4.00 | +0.40 | +11.11% | 42 | 836 | 137.00 | 0.80 | -1.90 | -70.37% | 38 | 1,065 |
| 4.00 | +1.00 | +33.33% | 116 | 620 | 138.00 | 1.14 | -1.93 | -62.87% | 88 | 4,088 |
| 3.10 | +0.58 | +23.02% | 338 | 526 | 139.00 | 1.50 | -2.20 | -59.46% | 50 | 1,237 |
| 2.75 | +0.55 | +25.58% | 462 | 1,820 | 140.00 | 1.92 | -2.38 | -56.26% | 212 | 2,745 |
| 2.25 | +0.45 | +28.48% | 76 | 758 | 141.00 | 2.40 | -2.43 | -50.31% | 20 | 1,150 |
| 1.80 | +0.30 | +20.00% | 470 | 1,324 | 142.00 | 3.12 | -2.38 | -43.27% | 30 | 1,305 |
| 1.45 | +0.10 | +7.41% | 69 | 1,205 | 143.00 | 3.85 | -2.48 | -39.18% | 42 | 745 |
| 1.15 | +0.15 | +15.00% | 287 | 1,351 | 144.00 | 4.60 | -1.78 | -27.90% | 127 | 434 |
| 0.89 | -0.01 | -1.11% | 491 | 2,904 | 145.00 | 5.20 | -2.10 | -28.77% | 3 | 1,884 |
| 0.65 | -0.11 | -13.58% | 307 | 1,869 | 146.00 | 6.60 | -2.40 | -26.67% | 3 | 948 |
| 0.60 | -0.02 | -3.23% | 14 | 2,798 | 147.00 | 7.05 | -1.35 | -16.07% | 13 | 1,054 |
| 0.40 | -0.15 | -27.27% | 11 | 750 | 148.00 | 8.22 | -1.48 | -15.26% | 1 | 789 |
| 0.25 | -0.20 | -44.44% | 9 | 686 | 149.00 | 10.70 | -0.05 | -0.47% | 7 | 174 |
| 0.30 | -0.05 | -13.51% | 118 | 5,111 | 150.00 | 11.30 | -0.70 | -5.83% | 1 | 2,304 |
| 0.20 | -0.10 | -32.26% | 321 | 2,865 | 152.50 | 13.55 | -1.35 | -9.06% | 2 | 750 |
| 0.10 | -0.12 | -54.55% | 225 | 3,232 | 155.00 | 16.33 | -0.87 | -5.06% | 1 | 1,313 |
| 0.10 | -0.10 | -50.00% | 1 | 1,155 | 157.50 | 17.60 | -0.52 | -2.87% | 12 | 156 |
| 0.06 | -0.09 | -56.25% | 120 | 5,944 | 160.00 | 19.60 | -1.65 | -7.76% | 30 | 117 |
| 0.05 | -0.05 | -45.45% | 1 | 1,166 | 162.50 | 23.55 | 0.00 | - | 11 | 28 |
| 0.05 | -0.01 | -16.67% | 7 | 2,528 | 165.00 | 25.80 | 0.00 | - | 52 | 6 |
| 0.03 | -0.05 | -62.50% | 132 | 488 | 167.50 | 28.63 | 0.00 | - | 10 | 0 |
| 0.03 | -0.02 | -40.00% | 152 | 1,633 | 170.00 | 19.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 18 | 167 | 172.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 998 | 175.00 | 24.45 | 0.00 | - | 54 | 0 |
| 0.03 | -0.01 | -25.00% | 13 | 899 | 180.00 | 26.20 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 24 | 392 | 185.00 | 44.35 | +10.55 | +31.21% | 1 | 0 |
| 0.03 | -0.06 | -66.67% | 15 | 308 | 190.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 2 | 120 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 1,261 | 200.00 | 36.40 | 0.00 | - | 14 | 0 |
| 0.07 | 0.00 | - | 3 | 113 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 52 | 190 | 210.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 16 | 43 | 215.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 33 | 220.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 2 | 181 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 69 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 4 | 235.00 | - | - | - | - | - |
| 0.01 | -0.04 | -44.44% | 2 | 69 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 245 | 245.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 3 | 385 | 250.00 | - | - | - | - | - |
