La bourse est fermée
Dow Jones
39 131,00 +18,84 (+0,05 %) Nasdaq
17 755,70 +38,04 (+0,21 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0680 -0,0035 (-0,33 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 922,62 -1 135,85 (-1,96 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Options d’achat
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 145 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.05 | 0.00 | - | 5 | 53 |
| 43.17 | 0.00 | - | 17 | 2 | 100.00 | 0.05 | 0.00 | - | 10 | 121 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 2 | 124 |
| 30.00 | 0.00 | - | 1 | 3 | 110.00 | 0.03 | -0.02 | -40.00% | 3 | 2,710 |
| 31.25 | 0.00 | - | 22 | 26 | 115.00 | 0.05 | 0.00 | - | 21 | 367 |
| 18.40 | -2.40 | -11.54% | 1 | 12 | 120.00 | 0.12 | -0.03 | -20.00% | 31 | 1,719 |
| - | - | - | - | - | 121.00 | 0.15 | +0.02 | +15.38% | 45 | 8 |
| 30.17 | 0.00 | - | 1 | 1 | 122.00 | 0.20 | -0.05 | -20.00% | 3 | 51 |
| - | - | - | - | - | 123.00 | 0.25 | -0.03 | -10.71% | 2 | 68 |
| 18.10 | 0.00 | - | - | 3 | 124.00 | 0.20 | -0.15 | -37.50% | 44 | 65 |
| 15.95 | +1.73 | +12.17% | 3 | 133 | 125.00 | 0.37 | -0.08 | -17.78% | 36 | 294 |
| 14.72 | -9.38 | -38.92% | 5 | 8 | 126.00 | 0.40 | -0.20 | -33.33% | 30 | 103 |
| 12.40 | -12.74 | -50.68% | 1 | 2 | 127.00 | 0.45 | -0.15 | -25.00% | 85 | 91 |
| 10.90 | -2.10 | -16.15% | 2 | 113 | 128.00 | 0.60 | -0.17 | -22.08% | 120 | 1,903 |
| 7.90 | -13.20 | -62.56% | 3 | 15 | 129.00 | 0.77 | -0.17 | -18.09% | 86 | 255 |
| 8.90 | -0.30 | -3.26% | 32 | 231 | 130.00 | 0.90 | -0.35 | -28.00% | 813 | 1,131 |
| 8.69 | -1.21 | -12.22% | 21 | 105 | 131.00 | 1.20 | 0.00 | - | 113 | 221 |
| 6.21 | -2.89 | -31.76% | 9 | 63 | 132.00 | 1.32 | -0.38 | -22.35% | 206 | 2,124 |
| 5.54 | -3.06 | -35.58% | 14 | 90 | 133.00 | 1.66 | -0.26 | -13.54% | 103 | 1,981 |
| 5.50 | -1.10 | -16.67% | 11 | 94 | 134.00 | 2.68 | +0.38 | +16.52% | 84 | 97 |
| 5.50 | -1.15 | -17.29% | 704 | 327 | 135.00 | 2.35 | -0.31 | -11.65% | 281 | 1,344 |
| 4.84 | -0.43 | -8.16% | 328 | 165 | 136.00 | 2.60 | 0.00 | - | 164 | 370 |
| 4.10 | -0.90 | -18.00% | 662 | 401 | 137.00 | 3.20 | -0.33 | -9.35% | 182 | 250 |
| 3.60 | -0.70 | -16.28% | 380 | 290 | 138.00 | 3.90 | -0.09 | -2.26% | 115 | 286 |
| 3.30 | -0.50 | -13.16% | 245 | 209 | 139.00 | 4.00 | -0.46 | -10.31% | 35 | 122 |
| 2.80 | -0.70 | -20.00% | 620 | 658 | 140.00 | 4.99 | +0.07 | +1.42% | 315 | 966 |
| 2.56 | -0.44 | -14.67% | 261 | 718 | 141.00 | 5.45 | +0.24 | +4.61% | 7 | 1,290 |
| 2.10 | -0.50 | -19.23% | 157 | 395 | 142.00 | 7.53 | +1.03 | +15.85% | 23 | 130 |
| 1.78 | -0.47 | -20.89% | 125 | 219 | 143.00 | 8.28 | +2.78 | +50.55% | 3 | 51 |
| 1.45 | -0.87 | -37.50% | 687 | 359 | 144.00 | 7.78 | +0.71 | +10.04% | 11 | 562 |
| 1.25 | -0.55 | -30.56% | 720 | 693 | 145.00 | 8.60 | +0.85 | +10.97% | 13 | 399 |
| 1.05 | -0.55 | -34.38% | 57 | 299 | 146.00 | 9.03 | +1.53 | +20.40% | 11 | 272 |
| 0.92 | -0.45 | -32.85% | 120 | 1,235 | 147.00 | 8.30 | -0.50 | -5.68% | 7 | 556 |
| 0.77 | -0.42 | -35.29% | 123 | 274 | 148.00 | 12.21 | +5.74 | +88.72% | 5 | 129 |
| 0.70 | -0.35 | -33.33% | 412 | 715 | 149.00 | 12.80 | +1.08 | +9.22% | 2 | 82 |
| 0.60 | -0.30 | -33.33% | 522 | 1,356 | 150.00 | 14.70 | +1.95 | +15.29% | 7 | 235 |
| 0.45 | -0.20 | -30.77% | 128 | 1,126 | 152.50 | 12.75 | -0.85 | -6.25% | 4 | 50 |
| 0.32 | -0.20 | -38.46% | 259 | 874 | 155.00 | 15.00 | -0.19 | -1.25% | 1 | 121 |
| 0.25 | -0.17 | -40.48% | 15 | 512 | 157.50 | 17.70 | -0.93 | -4.99% | 1 | 65 |
| 0.22 | -0.12 | -35.29% | 207 | 2,094 | 160.00 | 19.80 | -1.59 | -7.43% | 2 | 79 |
| 0.19 | -0.11 | -36.67% | 4 | 223 | 162.50 | 22.10 | 0.00 | - | 2 | 27 |
| 0.16 | -0.10 | -38.46% | 71 | 1,084 | 165.00 | 24.70 | -0.24 | -0.96% | 1 | 8 |
| 0.20 | -0.05 | -20.00% | 2 | 115 | 167.50 | 28.75 | +14.97 | +108.64% | 1 | 3 |
| 0.15 | -0.05 | -25.00% | 102 | 1,193 | 170.00 | 15.20 | 0.00 | - | 2 | 4 |
| 0.15 | 0.00 | - | 5 | 296 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.09 | -0.06 | -40.00% | 56 | 323 | 175.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 2 | 48 | 177.50 | 27.70 | 0.00 | - | - | 0 |
| 0.05 | -0.11 | -68.75% | 5 | 461 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 38 | 55 | 182.50 | 30.00 | 0.00 | - | - | 1 |
| 0.05 | -0.10 | -66.67% | 7 | 190 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 11 | 72 | 187.50 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 1 | 78 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 66 | 192.50 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 2 | 16 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 6 | 197.50 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 20 | 582 | 200.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 1 | 42 | 205.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 15 | 210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 14 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 13 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 119 | 225.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 31 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 61 | 107 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 21 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 902 | 250.00 | - | - | - | - | - |
