La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0908 +0,0053 (+0,49 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 397,46 +1 234,48 (+1,99 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 85.20 | 86.80 | 0.00 | - | - | 1 | 256.54% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00070000 | 2024-06-03 10:01AM EDT | 70.00 | 61.80 | 62.30 | 63.30 | -4.42 | -6.67% | 2 | 3 | 85.21% |
| DELL240816C00075000 | 2024-05-23 9:37AM EDT | 75.00 | 59.50 | 57.30 | 59.80 | -28.15 | -32.12% | 8 | 15 | 90.09% |
| DELL240816C00080000 | 2024-05-17 2:00PM EDT | 80.00 | 67.68 | 52.10 | 53.50 | 0.00 | - | 1 | 18 | 69.60% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 85.00 | 80.14 | 47.10 | 49.40 | 0.00 | - | 5 | 36 | 69.48% |
| DELL240816C00090000 | 2024-05-31 1:05PM EDT | 90.00 | 45.68 | 42.60 | 44.00 | 0.00 | - | 8 | 9 | 62.77% |
| DELL240816C00095000 | 2024-05-31 10:25AM EDT | 95.00 | 42.20 | 38.10 | 39.80 | 0.00 | - | 1 | 7 | 62.57% |
| DELL240816C00100000 | 2024-06-03 3:05PM EDT | 100.00 | 34.50 | 32.60 | 34.50 | +0.20 | +0.58% | 7 | 891 | 51.39% |
| DELL240816C00105000 | 2024-06-03 10:50AM EDT | 105.00 | 27.40 | 29.30 | 31.00 | -9.30 | -25.34% | 13 | 21 | 57.02% |
| DELL240816C00110000 | 2024-06-03 3:02PM EDT | 110.00 | 25.85 | 25.10 | 25.80 | -4.15 | -13.83% | 90 | 182 | 51.14% |
| DELL240816C00115000 | 2024-06-03 3:02PM EDT | 115.00 | 21.95 | 20.40 | 22.60 | -6.45 | -22.71% | 11 | 199 | 55.05% |
| DELL240816C00120000 | 2024-06-03 1:33PM EDT | 120.00 | 19.40 | 17.70 | 19.90 | -5.30 | -21.46% | 60 | 520 | 52.04% |
| DELL240816C00125000 | 2024-06-03 3:19PM EDT | 125.00 | 14.80 | 14.90 | 15.30 | -6.20 | -29.52% | 40 | 354 | 49.35% |
| DELL240816C00130000 | 2024-06-03 3:57PM EDT | 130.00 | 12.27 | 12.30 | 12.60 | -5.53 | -31.07% | 512 | 485 | 48.87% |
| DELL240816C00135000 | 2024-06-03 3:57PM EDT | 135.00 | 10.00 | 9.90 | 10.30 | -4.90 | -32.89% | 960 | 1,355 | 48.66% |
| DELL240816C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 8.15 | 8.00 | 8.40 | -4.35 | -34.80% | 1,096 | 1,077 | 48.76% |
| DELL240816C00145000 | 2024-06-03 3:44PM EDT | 145.00 | 6.42 | 6.30 | 6.60 | -3.88 | -37.67% | 488 | 619 | 47.97% |
| DELL240816C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 5.15 | 5.10 | 5.30 | -3.34 | -39.34% | 429 | 831 | 48.17% |
| DELL240816C00155000 | 2024-06-03 3:48PM EDT | 155.00 | 4.10 | 3.90 | 4.20 | -2.89 | -41.34% | 614 | 470 | 48.21% |
| DELL240816C00160000 | 2024-06-03 3:48PM EDT | 160.00 | 3.24 | 2.80 | 3.30 | -2.26 | -41.09% | 531 | 1,183 | 48.21% |
| DELL240816C00165000 | 2024-06-03 3:54PM EDT | 165.00 | 2.50 | 2.35 | 2.60 | -2.12 | -45.89% | 794 | 1,891 | 48.35% |
| DELL240816C00170000 | 2024-06-03 3:41PM EDT | 170.00 | 1.85 | 1.95 | 2.05 | -1.85 | -50.00% | 237 | 847 | 48.58% |
| DELL240816C00175000 | 2024-06-03 3:57PM EDT | 175.00 | 1.52 | 1.50 | 1.60 | -1.38 | -47.59% | 286 | 1,606 | 48.71% |
| DELL240816C00180000 | 2024-06-03 3:58PM EDT | 180.00 | 1.25 | 1.15 | 1.30 | -1.25 | -50.00% | 258 | 1,383 | 49.34% |
| DELL240816C00185000 | 2024-06-03 3:21PM EDT | 185.00 | 1.00 | 0.80 | 1.05 | -1.00 | -50.00% | 109 | 633 | 49.88% |
| DELL240816C00190000 | 2024-06-03 3:56PM EDT | 190.00 | 0.83 | 0.75 | 0.90 | -0.52 | -38.52% | 77 | 471 | 50.07% |
| DELL240816C00195000 | 2024-06-03 3:36PM EDT | 195.00 | 0.70 | 0.60 | 0.75 | -0.62 | -46.97% | 13 | 336 | 50.68% |
| DELL240816C00200000 | 2024-06-03 3:58PM EDT | 200.00 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 1,659 | 3,528 | 52.03% |
| DELL240816C00210000 | 2024-06-03 3:38PM EDT | 210.00 | 0.37 | 0.35 | 0.55 | -0.44 | -54.32% | 23 | 229 | 53.96% |
| DELL240816C00220000 | 2024-06-03 3:51PM EDT | 220.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 100 | 1,357 | 54.59% |
| DELL240816C00230000 | 2024-06-03 3:31PM EDT | 230.00 | 0.23 | 0.15 | 0.30 | -0.23 | -50.00% | 4 | 78 | 56.06% |
| DELL240816C00240000 | 2024-06-03 3:38PM EDT | 240.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 11 | 547 | 58.64% |
| DELL240816C00250000 | 2024-06-03 3:36PM EDT | 250.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1,518 | 515 | 60.84% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 89.50% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 71.78% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 68.85% |
| DELL240816P00080000 | 2024-05-24 10:01AM EDT | 80.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 1 | 36 | 69.73% |
| DELL240816P00085000 | 2024-05-31 11:07AM EDT | 85.00 | 0.45 | 0.15 | 1.60 | 0.00 | - | 3 | 64 | 64.28% |
| DELL240816P00090000 | 2024-06-03 10:42AM EDT | 90.00 | 0.85 | 0.25 | 0.70 | +0.51 | +150.00% | 8 | 90 | 50.34% |
| DELL240816P00095000 | 2024-06-03 10:58AM EDT | 95.00 | 1.00 | 0.65 | 0.75 | +0.25 | +33.33% | 10 | 121 | 48.90% |
| DELL240816P00100000 | 2024-06-03 3:32PM EDT | 100.00 | 1.03 | 1.00 | 1.10 | +0.18 | +21.18% | 192 | 416 | 47.00% |
| DELL240816P00105000 | 2024-06-03 2:55PM EDT | 105.00 | 1.70 | 1.55 | 1.70 | +0.53 | +45.30% | 829 | 715 | 46.14% |
| DELL240816P00110000 | 2024-06-03 3:50PM EDT | 110.00 | 2.32 | 2.35 | 2.55 | +0.57 | +32.57% | 1,107 | 2,293 | 45.46% |
| DELL240816P00115000 | 2024-06-03 3:44PM EDT | 115.00 | 3.58 | 3.40 | 3.70 | +1.08 | +43.20% | 246 | 833 | 44.87% |
| DELL240816P00120000 | 2024-06-03 3:54PM EDT | 120.00 | 5.08 | 4.90 | 5.20 | +1.48 | +41.11% | 331 | 1,042 | 44.41% |
| DELL240816P00125000 | 2024-06-03 3:47PM EDT | 125.00 | 6.75 | 6.80 | 7.10 | +1.65 | +32.35% | 215 | 1,375 | 44.12% |
| DELL240816P00130000 | 2024-06-03 3:47PM EDT | 130.00 | 9.00 | 9.00 | 9.40 | +2.01 | +28.76% | 504 | 577 | 43.90% |
| DELL240816P00135000 | 2024-06-03 3:58PM EDT | 135.00 | 12.03 | 11.60 | 12.10 | +2.43 | +25.31% | 248 | 731 | 43.77% |
| DELL240816P00140000 | 2024-06-03 3:27PM EDT | 140.00 | 14.80 | 14.20 | 15.20 | +3.27 | +28.36% | 65 | 698 | 43.79% |
| DELL240816P00145000 | 2024-06-03 12:48PM EDT | 145.00 | 17.50 | 17.20 | 19.80 | +3.17 | +22.12% | 63 | 454 | 49.00% |
| DELL240816P00150000 | 2024-06-03 1:51PM EDT | 150.00 | 21.10 | 21.00 | 22.90 | +3.30 | +18.54% | 27 | 613 | 46.44% |
| DELL240816P00155000 | 2024-06-03 2:44PM EDT | 155.00 | 25.90 | 24.50 | 27.20 | +4.10 | +18.81% | 22 | 356 | 48.37% |
| DELL240816P00160000 | 2024-06-03 3:09PM EDT | 160.00 | 29.84 | 29.50 | 30.30 | +2.67 | +9.83% | 19 | 463 | 42.47% |
| DELL240816P00165000 | 2024-06-03 3:09PM EDT | 165.00 | 34.16 | 32.80 | 34.80 | +6.04 | +21.48% | 4 | 503 | 43.21% |
| DELL240816P00170000 | 2024-05-31 3:53PM EDT | 170.00 | 32.70 | 38.30 | 39.70 | 0.00 | - | 32 | 154 | 46.24% |
| DELL240816P00175000 | 2024-06-03 1:00PM EDT | 175.00 | 43.00 | 41.90 | 44.20 | +5.32 | +14.12% | 10 | 175 | 45.50% |
| DELL240816P00180000 | 2024-06-03 3:57PM EDT | 180.00 | 48.30 | 47.80 | 49.00 | 0.00 | - | 7 | 23 | 46.70% |
| DELL240816P00185000 | 2024-05-30 12:27PM EDT | 185.00 | 27.35 | 52.60 | 53.60 | 0.00 | - | 1 | 11 | 44.78% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 30.86 | 57.20 | 58.50 | 0.00 | - | 2 | 5 | 45.95% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 200.00 | 67.50 | 67.10 | 69.20 | 0.00 | - | 2 | 6 | 60.27% |
| DELL240816P00220000 | 2024-05-29 3:56PM EDT | 220.00 | 47.40 | 86.20 | 90.00 | 0.00 | - | - | 21 | 78.49% |
| DELL240816P00240000 | 2024-06-03 3:48PM EDT | 240.00 | 107.85 | 106.10 | 108.60 | +42.65 | +65.41% | 2 | 0 | 69.80% |
