Marchés français ouverture 2 h 57 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 004,20 +387,10 (+1,00 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 931,25 -264,35 (-1,38 %) Bitcoin EUR
64 093,89 -480,49 (-0,74 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 83.70 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 91.60 | 95.50 | 0.00 | - | 1 | 2 | 140.67% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-15 10:39AM EDT | 67.50 | 77.50 | 79.70 | 81.40 | 0.00 | - | 25 | 252 | 95.31% |
| DELL240719C00070000 | 2024-05-21 3:06PM EDT | 70.00 | 78.06 | 77.90 | 79.60 | 0.00 | - | 1 | 384 | 114.50% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 74.80 | 76.40 | 0.00 | - | 4 | 56 | 89.75% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 72.10 | 74.60 | 0.00 | - | 2 | 82 | 94.82% |
| DELL240719C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 49.75 | 69.10 | 71.60 | 0.00 | - | 40 | 38 | 66.41% |
| DELL240719C00080000 | 2024-05-17 9:36AM EDT | 80.00 | 69.82 | 67.10 | 69.10 | 0.00 | - | 1 | 242 | 78.56% |
| DELL240719C00082500 | 2024-05-07 10:31AM EDT | 82.50 | 48.00 | 64.70 | 66.60 | 0.00 | - | 2 | 1,011 | 76.86% |
| DELL240719C00085000 | 2024-05-14 10:29AM EDT | 85.00 | 49.00 | 62.30 | 64.20 | 0.00 | - | 14 | 1,230 | 76.56% |
| DELL240719C00087500 | 2024-05-09 9:53AM EDT | 87.50 | 43.31 | 59.80 | 61.70 | 0.00 | - | 4 | 152 | 73.05% |
| DELL240719C00090000 | 2024-05-13 9:54AM EDT | 90.00 | 45.00 | 58.20 | 60.00 | 0.00 | - | 5 | 522 | 86.40% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 55.00 | 56.80 | 0.00 | - | 1 | 195 | 69.90% |
| DELL240719C00095000 | 2024-05-22 12:44PM EDT | 95.00 | 54.48 | 53.00 | 54.30 | -1.02 | -1.84% | 1 | 134 | 71.39% |
| DELL240719C00097500 | 2024-05-20 9:33AM EDT | 97.50 | 57.63 | 49.60 | 51.90 | 0.00 | - | 5 | 135 | 59.86% |
| DELL240719C00100000 | 2024-05-22 1:28PM EDT | 100.00 | 49.75 | 48.20 | 49.50 | -1.25 | -2.45% | 6 | 619 | 67.58% |
| DELL240719C00105000 | 2024-05-21 2:24PM EDT | 105.00 | 44.00 | 42.40 | 44.90 | 0.00 | - | 6 | 1,034 | 57.79% |
| DELL240719C00110000 | 2024-05-22 2:21PM EDT | 110.00 | 38.40 | 38.90 | 41.00 | -3.45 | -8.24% | 2 | 427 | 65.80% |
| DELL240719C00115000 | 2024-05-22 3:09PM EDT | 115.00 | 34.17 | 34.30 | 36.40 | -2.65 | -7.20% | 1 | 294 | 61.77% |
| DELL240719C00120000 | 2024-05-22 2:44PM EDT | 120.00 | 29.23 | 29.80 | 31.30 | -2.61 | -8.20% | 10 | 1,181 | 55.77% |
| DELL240719C00125000 | 2024-05-22 12:08PM EDT | 125.00 | 27.84 | 24.90 | 27.20 | +1.39 | +5.26% | 10 | 1,284 | 51.60% |
| DELL240719C00130000 | 2024-05-22 12:08PM EDT | 130.00 | 22.84 | 21.30 | 23.70 | -0.11 | -0.48% | 13 | 1,608 | 52.16% |
| DELL240719C00135000 | 2024-05-22 3:19PM EDT | 135.00 | 18.81 | 19.40 | 20.00 | -0.91 | -4.61% | 7 | 1,222 | 54.69% |
| DELL240719C00140000 | 2024-05-22 2:32PM EDT | 140.00 | 16.65 | 16.50 | 16.90 | +1.55 | +10.26% | 37 | 934 | 54.41% |
| DELL240719C00145000 | 2024-05-22 1:45PM EDT | 145.00 | 13.70 | 13.80 | 14.10 | -0.20 | -1.44% | 33 | 631 | 53.84% |
| DELL240719C00150000 | 2024-05-22 3:58PM EDT | 150.00 | 11.70 | 11.50 | 11.70 | +0.10 | +0.86% | 387 | 966 | 53.65% |
| DELL240719C00155000 | 2024-05-22 3:35PM EDT | 155.00 | 9.49 | 9.40 | 9.70 | -0.11 | -1.15% | 111 | 582 | 53.43% |
| DELL240719C00160000 | 2024-05-22 3:58PM EDT | 160.00 | 7.70 | 6.50 | 8.10 | -0.17 | -2.16% | 118 | 761 | 51.06% |
| DELL240719C00165000 | 2024-05-22 3:31PM EDT | 165.00 | 6.00 | 6.20 | 6.50 | -0.21 | -3.38% | 29 | 488 | 53.28% |
| DELL240719C00170000 | 2024-05-22 3:08PM EDT | 170.00 | 4.80 | 4.90 | 5.30 | -0.30 | -5.88% | 54 | 510 | 53.11% |
| DELL240719C00175000 | 2024-05-22 3:46PM EDT | 175.00 | 4.00 | 3.90 | 4.20 | -0.05 | -1.23% | 319 | 3,501 | 52.89% |
| DELL240719C00180000 | 2024-05-22 12:00PM EDT | 180.00 | 3.33 | 3.10 | 3.40 | +0.13 | +4.06% | 24 | 752 | 53.05% |
| DELL240719C00185000 | 2024-05-22 2:22PM EDT | 185.00 | 2.22 | 2.35 | 2.75 | -0.57 | -20.43% | 3 | 1,646 | 52.88% |
| DELL240719C00190000 | 2024-05-22 11:45AM EDT | 190.00 | 2.09 | 1.95 | 2.20 | -0.04 | -1.88% | 9 | 1,677 | 53.41% |
| DELL240719C00195000 | 2024-05-22 12:04PM EDT | 195.00 | 1.70 | 1.55 | 1.75 | -0.35 | -17.07% | 11 | 201 | 53.56% |
| DELL240719C00200000 | 2024-05-22 2:03PM EDT | 200.00 | 1.15 | 0.95 | 1.40 | -0.25 | -17.86% | 130 | 1,568 | 52.37% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 136.72% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 119.14% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 112.89% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 124.32% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 97.46% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 93.36% |
| DELL240719P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 240 | 118.36% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 112.79% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 2 | 31 | 113.43% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 83.59% |
| DELL240719P00075000 | 2024-05-15 10:54AM EDT | 75.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 159 | 80.08% |
| DELL240719P00077500 | 2024-05-15 2:07PM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 69.53% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 154 | 75.59% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 183 | 73.29% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 208 | 71.88% |
| DELL240719P00087500 | 2024-05-14 10:47AM EDT | 87.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 4 | 297 | 69.39% |
| DELL240719P00090000 | 2024-05-14 3:45PM EDT | 90.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 8 | 193 | 62.55% |
| DELL240719P00092500 | 2024-05-15 2:08PM EDT | 92.50 | 0.27 | 0.10 | 0.75 | 0.00 | - | 6 | 391 | 65.14% |
| DELL240719P00095000 | 2024-05-20 3:42PM EDT | 95.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 491 | 61.91% |
| DELL240719P00097500 | 2024-05-17 11:43AM EDT | 97.50 | 0.46 | 0.15 | 0.75 | 0.00 | - | 1 | 135 | 59.38% |
| DELL240719P00100000 | 2024-05-20 3:42PM EDT | 100.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 19 | 874 | 55.71% |
| DELL240719P00105000 | 2024-05-21 12:47PM EDT | 105.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 1 | 1,198 | 52.83% |
| DELL240719P00110000 | 2024-05-21 12:48PM EDT | 110.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 40 | 677 | 51.10% |
| DELL240719P00115000 | 2024-05-22 2:03PM EDT | 115.00 | 1.30 | 1.20 | 1.40 | +0.03 | +2.36% | 22 | 431 | 50.13% |
| DELL240719P00120000 | 2024-05-22 1:31PM EDT | 120.00 | 1.75 | 1.80 | 2.05 | -0.30 | -14.63% | 36 | 1,550 | 50.22% |
| DELL240719P00125000 | 2024-05-22 3:32PM EDT | 125.00 | 2.64 | 2.70 | 3.00 | -0.21 | -7.37% | 49 | 669 | 49.84% |
| DELL240719P00130000 | 2024-05-22 3:59PM EDT | 130.00 | 4.05 | 4.00 | 4.30 | +0.05 | +1.25% | 35 | 557 | 49.84% |
| DELL240719P00135000 | 2024-05-22 3:48PM EDT | 135.00 | 5.51 | 5.60 | 6.10 | -0.19 | -3.33% | 81 | 518 | 50.67% |
| DELL240719P00140000 | 2024-05-22 11:04AM EDT | 140.00 | 7.56 | 7.50 | 7.90 | -0.23 | -2.95% | 30 | 480 | 49.78% |
| DELL240719P00145000 | 2024-05-22 2:31PM EDT | 145.00 | 10.40 | 9.80 | 10.20 | +0.20 | +1.96% | 443 | 133 | 49.65% |
| DELL240719P00150000 | 2024-05-22 1:48PM EDT | 150.00 | 12.50 | 12.50 | 12.80 | -0.20 | -1.57% | 20 | 92 | 49.32% |
| DELL240719P00155000 | 2024-05-22 3:48PM EDT | 155.00 | 15.31 | 15.50 | 15.80 | -0.39 | -2.48% | 41 | 140 | 49.28% |
| DELL240719P00160000 | 2024-05-21 12:33PM EDT | 160.00 | 17.83 | 17.10 | 19.40 | 0.00 | - | 5 | 206 | 50.54% |
| DELL240719P00165000 | 2024-05-15 3:38PM EDT | 165.00 | 21.60 | 20.80 | 23.50 | 0.00 | - | - | 15 | 52.97% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 110.21% |
| DELL240719P00180000 | 2024-05-10 10:44AM EDT | 180.00 | 47.20 | 32.70 | 35.90 | 0.00 | - | - | 2 | 55.59% |
