La bourse est fermée
Dow Jones
39 138,44 +26,28 (+0,07 %) Nasdaq
17 754,81 +37,16 (+0,21 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0678 -0,0038 (-0,35 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 937,93 -1 093,32 (-1,88 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Options d’achat
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.21 | -0.15 | -41.67% | 1 | 7 |
| 38.13 | +3.33 | +9.57% | 1 | 201 | 100.00 | 0.05 | -0.24 | -82.76% | 2 | 8 |
| - | - | - | - | - | 105.00 | 0.45 | 0.00 | - | 9 | 60 |
| 31.50 | +1.10 | +3.62% | 4 | 2 | 110.00 | 0.50 | -0.15 | -23.08% | 9 | 44 |
| 25.00 | -3.81 | -13.22% | 1 | 4 | 115.00 | 0.65 | -0.15 | -18.75% | 17 | 3,982 |
| 18.85 | -6.15 | -24.60% | 17 | 22 | 120.00 | 1.27 | +0.02 | +1.60% | 14 | 293 |
| 26.80 | 0.00 | - | - | 0 | 121.00 | 1.14 | +0.32 | +39.02% | 1 | 8 |
| - | - | - | - | - | 123.00 | 1.30 | 0.00 | - | 2 | 3 |
| 13.15 | 0.00 | - | 3 | 3 | 124.00 | 1.90 | -0.17 | -8.21% | 1 | 27 |
| 14.97 | -14.03 | -48.38% | 2 | 5 | 125.00 | 2.20 | +0.03 | +1.38% | 23 | 139 |
| 27.00 | 0.00 | - | - | 2 | 126.00 | 1.75 | -0.85 | -32.69% | 21 | 61 |
| 24.07 | 0.00 | - | - | 0 | 127.00 | 3.00 | +1.50 | +100.00% | 11 | 33 |
| 11.35 | -6.20 | -35.33% | 3 | 16 | 128.00 | 3.25 | +0.05 | +1.56% | 10 | 45 |
| 13.00 | 0.00 | - | 1 | 7 | 129.00 | 3.20 | +0.35 | +12.28% | 5 | 19 |
| 11.15 | -1.50 | -11.86% | 18 | 62 | 130.00 | 3.56 | -0.04 | -1.11% | 429 | 433 |
| 18.35 | 0.00 | - | 3 | 20 | 131.00 | 4.28 | +0.28 | +7.00% | 4 | 16 |
| 9.60 | -12.52 | -56.60% | 2 | 58 | 132.00 | 4.40 | +0.20 | +4.76% | 6 | 28 |
| 9.95 | -1.68 | -14.45% | 3 | 33 | 133.00 | 4.12 | +1.54 | +59.69% | 1 | 44 |
| 7.93 | -2.12 | -21.09% | 3 | 140 | 134.00 | 4.50 | -0.16 | -3.43% | 1 | 27 |
| 7.60 | -2.00 | -20.83% | 11 | 118 | 135.00 | 6.80 | +1.15 | +20.35% | 22 | 140 |
| 8.30 | -9.62 | -53.68% | 76 | 97 | 136.00 | 5.98 | +0.40 | +7.17% | 11 | 27 |
| 7.80 | -0.40 | -4.88% | 18 | 177 | 137.00 | 6.72 | +0.37 | +5.83% | 2 | 37 |
| 7.10 | -0.40 | -5.33% | 21 | 165 | 138.00 | 7.78 | +0.67 | +9.42% | 2 | 12 |
| 6.59 | -0.41 | -5.86% | 8 | 59 | 139.00 | 7.68 | +0.38 | +5.21% | 4 | 35 |
| 6.25 | -1.04 | -14.27% | 46 | 258 | 140.00 | 8.10 | +0.15 | +1.89% | 23 | 47 |
| 5.70 | -0.70 | -10.94% | 208 | 58 | 141.00 | 9.25 | -0.19 | -2.01% | 3 | 41 |
| 5.60 | -0.80 | -12.50% | 14 | 61 | 142.00 | 8.98 | -0.12 | -1.32% | 1 | 33 |
| 4.64 | -1.97 | -29.80% | 6 | 18 | 143.00 | 11.21 | +2.41 | +27.39% | 10 | 50 |
| 5.50 | -0.60 | -9.84% | 1 | 45 | 144.00 | 9.20 | -2.09 | -18.51% | 13 | 22 |
| 4.25 | -1.15 | -21.30% | 24 | 184 | 145.00 | 10.75 | +0.42 | +4.07% | 2 | 48 |
| 3.90 | -0.60 | -13.33% | 9 | 791 | 146.00 | 13.45 | +2.55 | +23.39% | 2 | 7 |
| 2.65 | -2.37 | -47.21% | 4 | 41 | 147.00 | 13.03 | +0.85 | +6.98% | 11 | 17 |
| 3.60 | -1.05 | -22.58% | 3 | 39 | 148.00 | 11.60 | +1.65 | +16.58% | 3 | 6 |
| 5.50 | 0.00 | - | 1 | 20 | 149.00 | 12.64 | -0.77 | -5.74% | 1 | 23 |
| 2.99 | -0.36 | -10.75% | 108 | 784 | 150.00 | 13.30 | -1.45 | -9.83% | 1 | 285 |
| 2.19 | -1.11 | -33.64% | 9 | 112 | 152.50 | 15.10 | -0.20 | -1.31% | 9 | 26 |
| 2.15 | -0.25 | -10.42% | 20 | 202 | 155.00 | 17.64 | +0.01 | +0.06% | 1 | 20 |
| 1.77 | -0.48 | -21.33% | 14 | 162 | 157.50 | 19.50 | -0.20 | -1.02% | 12 | 59 |
| 1.46 | -0.41 | -21.93% | 112 | 503 | 160.00 | 21.85 | +2.57 | +13.33% | 1 | 49 |
| 1.20 | -0.78 | -39.39% | 21 | 72 | 162.50 | - | - | - | - | - |
| 1.63 | +0.13 | +8.67% | 10 | 499 | 165.00 | 26.80 | -1.20 | -4.29% | 2 | 66 |
| 0.75 | -0.54 | -41.86% | 10 | 20 | 167.50 | - | - | - | - | - |
| 0.79 | -0.26 | -25.74% | 20 | 191 | 170.00 | 22.12 | 0.00 | - | 3 | 3 |
| 1.35 | 0.00 | - | 3 | 12 | 172.50 | - | - | - | - | - |
| 0.60 | -0.10 | -14.29% | 21 | 152 | 175.00 | 31.90 | 0.00 | - | 2 | 1 |
| 0.45 | -0.22 | -32.84% | 44 | 257 | 180.00 | - | - | - | - | - |
| 0.30 | -0.24 | -44.44% | 6 | 26 | 185.00 | - | - | - | - | - |
| 0.25 | -0.20 | -44.44% | 8 | 41 | 190.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 6 | 195.00 | - | - | - | - | - |
| 0.20 | -0.40 | -66.67% | 16 | 363 | 200.00 | - | - | - | - | - |
| 0.23 | -0.12 | -34.29% | 4 | 17 | 205.00 | - | - | - | - | - |
