Marchés français ouverture 2 h 21 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 081,61 +464,51 (+1,20 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 162,76 -96,59 (-0,15 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 123.78% |
| DELL241018C00055000 | 2024-05-10 11:44AM EDT | 55.00 | 78.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-05-14 11:18AM EDT | 70.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00075000 | 2024-05-20 3:30PM EDT | 75.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 78.56% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 63.70 | 66.00 | 0.00 | - | 1 | 5 | 80.30% |
| DELL241018C00090000 | 2024-05-13 11:11AM EDT | 90.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL241018C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00095000 | 2024-05-17 1:38PM EDT | 95.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL241018C00097500 | 2024-05-22 10:55AM EDT | 97.50 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00100000 | 2024-05-21 12:44PM EDT | 100.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL241018C00105000 | 2024-05-20 2:51PM EDT | 105.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00110000 | 2024-05-21 3:39PM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00115000 | 2024-05-20 2:54PM EDT | 115.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018C00120000 | 2024-05-20 2:06PM EDT | 120.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL241018C00125000 | 2024-05-21 1:35PM EDT | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018C00130000 | 2024-05-22 10:22AM EDT | 130.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00135000 | 2024-05-22 3:07PM EDT | 135.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| DELL241018C00140000 | 2024-05-22 3:19PM EDT | 140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL241018C00145000 | 2024-05-22 10:35AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00150000 | 2024-05-22 3:53PM EDT | 150.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| DELL241018C00155000 | 2024-05-22 12:33PM EDT | 155.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL241018C00160000 | 2024-05-22 3:53PM EDT | 160.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| DELL241018C00165000 | 2024-05-21 9:49AM EDT | 165.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DELL241018C00170000 | 2024-05-21 3:47PM EDT | 170.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL241018C00175000 | 2024-05-22 3:53PM EDT | 175.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL241018C00180000 | 2024-05-21 1:11PM EDT | 180.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL241018C00185000 | 2024-05-22 1:44PM EDT | 185.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL241018C00190000 | 2024-05-17 3:36PM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DELL241018C00195000 | 2024-05-20 10:26AM EDT | 195.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018C00200000 | 2024-05-21 12:33PM EDT | 200.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DELL241018C00210000 | 2024-05-22 3:23PM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018C00220000 | 2024-05-22 1:44PM EDT | 220.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL241018P00050000 | 2024-05-20 12:12PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00055000 | 2024-05-15 9:33AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL241018P00060000 | 2024-05-15 9:33AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL241018P00065000 | 2024-05-21 1:18PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00070000 | 2024-05-20 1:04PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 25.00% |
| DELL241018P00077500 | 2024-03-08 4:10PM EDT | 77.50 | 1.40 | 0.45 | 1.65 | 0.00 | - | 10 | 24 | 63.97% |
| DELL241018P00080000 | 2024-05-20 3:30PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL241018P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL241018P00085000 | 2024-05-22 3:16PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL241018P00087500 | 2024-05-21 2:50PM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL241018P00090000 | 2024-05-17 10:43AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL241018P00092500 | 2024-05-22 11:08AM EDT | 92.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DELL241018P00095000 | 2024-05-22 3:20PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL241018P00097500 | 2024-05-20 9:46AM EDT | 97.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018P00100000 | 2024-05-20 1:51PM EDT | 100.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| DELL241018P00105000 | 2024-05-21 1:18PM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL241018P00110000 | 2024-05-22 3:24PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL241018P00115000 | 2024-05-22 10:13AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL241018P00120000 | 2024-05-22 12:11PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL241018P00125000 | 2024-05-22 1:23PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DELL241018P00130000 | 2024-05-22 2:23PM EDT | 130.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| DELL241018P00135000 | 2024-05-22 12:53PM EDT | 135.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DELL241018P00140000 | 2024-05-21 3:28PM EDT | 140.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| DELL241018P00145000 | 2024-05-21 3:50PM EDT | 145.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| DELL241018P00150000 | 2024-05-22 11:26AM EDT | 150.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00155000 | 2024-05-20 10:07AM EDT | 155.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL241018P00160000 | 2024-05-21 10:16AM EDT | 160.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 165.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00170000 | 2024-05-17 11:22AM EDT | 170.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00175000 | 2024-05-20 10:59AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 67.20 | 52.30 | 55.70 | 0.00 | - | 1 | 1 | 76.55% |
| DELL241018P00200000 | 2024-05-15 11:59AM EDT | 200.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
