La bourse ferme dans 3 h 9 min
CAC 40
7 689,87 +61,30 (+0,80 %) Euro Stoxx 50
4 942,20 +34,90 (+0,71 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0732 +0,0034 (+0,32 %) Gold future
2 338,20 +7,00 (+0,30 %) Bitcoin EUR
57 240,79 -2 685,60 (-4,48 %)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Avant Bourse :
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00100000 | 2024-06-13 12:25PM EDT | 100.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DELL240726C00110000 | 2024-06-14 12:41PM EDT | 110.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240726C00115000 | 2024-06-17 12:44PM EDT | 115.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DELL240726C00120000 | 2024-06-21 9:45AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| DELL240726C00121000 | 2024-06-18 9:38AM EDT | 121.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240726C00125000 | 2024-06-20 10:12AM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240726C00126000 | 2024-06-20 10:50AM EDT | 126.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DELL240726C00127000 | 2024-06-20 1:08PM EDT | 127.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726C00128000 | 2024-06-21 9:50AM EDT | 128.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DELL240726C00129000 | 2024-06-21 11:14AM EDT | 129.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240726C00130000 | 2024-06-21 10:10AM EDT | 130.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| DELL240726C00131000 | 2024-06-21 12:24PM EDT | 131.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DELL240726C00132000 | 2024-06-18 10:27AM EDT | 132.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| DELL240726C00133000 | 2024-06-20 10:20AM EDT | 133.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DELL240726C00134000 | 2024-06-20 3:33PM EDT | 134.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| DELL240726C00135000 | 2024-06-21 9:54AM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| DELL240726C00136000 | 2024-06-20 12:58PM EDT | 136.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DELL240726C00137000 | 2024-06-21 9:52AM EDT | 137.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| DELL240726C00138000 | 2024-06-21 3:03PM EDT | 138.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| DELL240726C00139000 | 2024-06-20 11:47AM EDT | 139.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DELL240726C00140000 | 2024-06-21 3:24PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 31 | 203 | 0.00% |
| DELL240726C00141000 | 2024-06-21 2:22PM EDT | 141.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| DELL240726C00142000 | 2024-06-21 3:55PM EDT | 142.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| DELL240726C00143000 | 2024-06-21 10:42AM EDT | 143.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| DELL240726C00144000 | 2024-06-21 1:25PM EDT | 144.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 0.00% |
| DELL240726C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 57 | 155 | 0.00% |
| DELL240726C00146000 | 2024-06-21 3:56PM EDT | 146.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 515 | 536 | 0.78% |
| DELL240726C00147000 | 2024-06-21 1:11PM EDT | 147.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 1.56% |
| DELL240726C00148000 | 2024-06-21 3:58PM EDT | 148.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| DELL240726C00149000 | 2024-06-21 1:40PM EDT | 149.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| DELL240726C00150000 | 2024-06-21 3:11PM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 49 | 668 | 3.13% |
| DELL240726C00152500 | 2024-06-21 2:14PM EDT | 152.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 3.13% |
| DELL240726C00155000 | 2024-06-21 3:42PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 156 | 6.25% |
| DELL240726C00157500 | 2024-06-21 12:05PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 150 | 6.25% |
| DELL240726C00160000 | 2024-06-21 3:58PM EDT | 160.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 104 | 491 | 6.25% |
| DELL240726C00162500 | 2024-06-21 1:20PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 57 | 59 | 6.25% |
| DELL240726C00165000 | 2024-06-21 10:28AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 123 | 538 | 12.50% |
| DELL240726C00167500 | 2024-06-21 2:02PM EDT | 167.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| DELL240726C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 54 | 156 | 12.50% |
| DELL240726C00172500 | 2024-06-20 2:18PM EDT | 172.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| DELL240726C00175000 | 2024-06-21 2:05PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 149 | 12.50% |
| DELL240726C00180000 | 2024-06-21 3:14PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 12.50% |
| DELL240726C00185000 | 2024-06-21 11:09AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 12.50% |
| DELL240726C00190000 | 2024-06-21 11:52AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DELL240726C00200000 | 2024-06-21 3:52PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 291 | 361 | 25.00% |
| DELL240726C00205000 | 2024-06-20 10:08AM EDT | 205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DELL240726P00095000 | 2024-06-11 11:52AM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DELL240726P00100000 | 2024-06-12 1:38PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| DELL240726P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 25.00% |
| DELL240726P00110000 | 2024-06-21 10:26AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| DELL240726P00115000 | 2024-06-21 10:50AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 3,980 | 12.50% |
| DELL240726P00120000 | 2024-06-21 1:20PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 181 | 12.50% |
| DELL240726P00121000 | 2024-06-18 3:56PM EDT | 121.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| DELL240726P00123000 | 2024-06-21 12:25PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DELL240726P00124000 | 2024-06-20 3:12PM EDT | 124.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| DELL240726P00125000 | 2024-06-21 3:21PM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 12.50% |
| DELL240726P00126000 | 2024-06-21 12:20PM EDT | 126.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| DELL240726P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| DELL240726P00128000 | 2024-06-21 3:34PM EDT | 128.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| DELL240726P00129000 | 2024-06-21 1:25PM EDT | 129.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| DELL240726P00130000 | 2024-06-21 1:34PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 235 | 6.25% |
| DELL240726P00131000 | 2024-06-21 12:20PM EDT | 131.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DELL240726P00132000 | 2024-06-21 11:40AM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| DELL240726P00133000 | 2024-06-20 2:25PM EDT | 133.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| DELL240726P00134000 | 2024-06-21 12:43PM EDT | 134.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| DELL240726P00135000 | 2024-06-21 2:35PM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 6.25% |
| DELL240726P00136000 | 2024-06-21 12:26PM EDT | 136.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| DELL240726P00137000 | 2024-06-20 12:16PM EDT | 137.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 6.25% |
| DELL240726P00138000 | 2024-06-21 10:26AM EDT | 138.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| DELL240726P00139000 | 2024-06-20 9:54AM EDT | 139.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| DELL240726P00140000 | 2024-06-21 2:10PM EDT | 140.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 3.13% |
| DELL240726P00141000 | 2024-06-21 12:46PM EDT | 141.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 3.13% |
| DELL240726P00142000 | 2024-06-21 1:35PM EDT | 142.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 1.56% |
| DELL240726P00143000 | 2024-06-21 10:12AM EDT | 143.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 1.56% |
| DELL240726P00144000 | 2024-06-21 2:00PM EDT | 144.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
| DELL240726P00145000 | 2024-06-21 10:24AM EDT | 145.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 0.05% |
| DELL240726P00146000 | 2024-06-21 9:58AM EDT | 146.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240726P00147000 | 2024-06-21 9:58AM EDT | 147.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| DELL240726P00148000 | 2024-06-21 1:05PM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| DELL240726P00149000 | 2024-06-21 9:31AM EDT | 149.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240726P00150000 | 2024-06-21 9:59AM EDT | 150.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| DELL240726P00152500 | 2024-06-21 3:28PM EDT | 152.50 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| DELL240726P00155000 | 2024-06-21 12:59PM EDT | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| DELL240726P00157500 | 2024-06-20 10:12AM EDT | 157.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| DELL240726P00160000 | 2024-06-21 2:36PM EDT | 160.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 0.00% |
| DELL240726P00165000 | 2024-06-20 11:41AM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DELL240726P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 175.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
