La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 206,05 +96,51 (+0,16 %)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220C00075000 | 2024-06-17 10:07AM EDT | 75.00 | 66.02 | 70.30 | 74.50 | 0.00 | - | 5 | 3 | 71.90% |
| DELL241220C00080000 | 2024-06-20 12:42PM EDT | 80.00 | 72.00 | 65.70 | 69.60 | 0.00 | - | 2 | 4 | 67.92% |
| DELL241220C00085000 | 2024-06-10 9:41AM EDT | 85.00 | 57.80 | 62.90 | 65.00 | 0.00 | - | 4 | 6 | 70.52% |
| DELL241220C00100000 | 2024-06-21 3:43PM EDT | 100.00 | 50.75 | 50.30 | 51.30 | -6.71 | -11.68% | 1 | 8 | 62.24% |
| DELL241220C00105000 | 2024-06-21 2:36PM EDT | 105.00 | 45.92 | 46.50 | 48.10 | +8.67 | +23.28% | 1 | 3 | 62.57% |
| DELL241220C00110000 | 2024-06-17 10:29AM EDT | 110.00 | 37.42 | 42.80 | 43.50 | 0.00 | - | 2 | 8 | 59.86% |
| DELL241220C00115000 | 2024-06-17 12:18PM EDT | 115.00 | 36.40 | 39.40 | 40.50 | 0.00 | - | 2 | 22 | 60.07% |
| DELL241220C00120000 | 2024-06-21 3:12PM EDT | 120.00 | 36.35 | 35.60 | 37.50 | -3.75 | -9.35% | 8 | 14 | 59.04% |
| DELL241220C00125000 | 2024-06-21 3:08PM EDT | 125.00 | 33.21 | 33.10 | 34.70 | -5.99 | -15.28% | 2 | 5 | 59.74% |
| DELL241220C00130000 | 2024-06-21 11:33AM EDT | 130.00 | 31.00 | 30.30 | 32.00 | -2.70 | -8.01% | 4 | 109 | 59.58% |
| DELL241220C00135000 | 2024-06-21 3:38PM EDT | 135.00 | 28.20 | 27.30 | 29.10 | -2.70 | -8.74% | 5 | 52 | 58.43% |
| DELL241220C00140000 | 2024-06-21 1:29PM EDT | 140.00 | 25.40 | 24.20 | 26.60 | -3.35 | -11.65% | 8 | 1,038 | 57.28% |
| DELL241220C00145000 | 2024-06-21 3:43PM EDT | 145.00 | 23.30 | 23.10 | 24.30 | -5.27 | -18.45% | 59 | 94 | 58.50% |
| DELL241220C00150000 | 2024-06-21 2:40PM EDT | 150.00 | 21.23 | 21.00 | 22.00 | -3.07 | -12.63% | 46 | 103 | 58.04% |
| DELL241220C00155000 | 2024-06-21 2:09PM EDT | 155.00 | 18.80 | 18.40 | 19.60 | -3.94 | -17.33% | 2 | 64 | 56.47% |
| DELL241220C00160000 | 2024-06-21 11:33AM EDT | 160.00 | 18.00 | 16.50 | 17.70 | -2.28 | -11.24% | 14 | 69 | 56.01% |
| DELL241220C00165000 | 2024-06-21 3:11PM EDT | 165.00 | 15.85 | 15.80 | 16.10 | -2.65 | -14.32% | 35 | 279 | 57.04% |
| DELL241220C00170000 | 2024-06-21 1:28PM EDT | 170.00 | 14.30 | 14.30 | 16.30 | -2.38 | -14.27% | 6 | 139 | 59.02% |
| DELL241220C00175000 | 2024-06-21 3:42PM EDT | 175.00 | 13.10 | 13.00 | 13.30 | -2.65 | -16.83% | 4 | 267 | 56.94% |
| DELL241220C00180000 | 2024-06-21 3:38PM EDT | 180.00 | 12.20 | 11.10 | 12.10 | -1.60 | -11.59% | 6 | 272 | 56.04% |
| DELL241220C00185000 | 2024-06-20 10:38AM EDT | 185.00 | 16.10 | 9.70 | 11.00 | 0.00 | - | 2 | 118 | 55.62% |
| DELL241220C00190000 | 2024-06-21 10:47AM EDT | 190.00 | 10.30 | 9.70 | 10.10 | -1.40 | -11.97% | 1 | 160 | 57.09% |
| DELL241220C00195000 | 2024-06-21 10:47AM EDT | 195.00 | 9.30 | 8.80 | 10.00 | -2.40 | -20.51% | 1 | 137 | 58.26% |
| DELL241220C00200000 | 2024-06-21 9:41AM EDT | 200.00 | 8.00 | 8.00 | 8.40 | -2.20 | -21.57% | 24 | 79 | 57.23% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220P00075000 | 2024-06-20 1:05PM EDT | 75.00 | 1.20 | 0.45 | 1.20 | 0.00 | - | 6 | 7 | 56.47% |
| DELL241220P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.03 | 0.85 | 2.40 | 0.00 | - | 1 | 16 | 60.12% |
| DELL241220P00085000 | 2024-06-20 12:27PM EDT | 85.00 | 1.55 | 1.30 | 2.05 | 0.00 | - | 10 | 31 | 55.42% |
| DELL241220P00090000 | 2024-06-21 10:03AM EDT | 90.00 | 2.35 | 1.80 | 2.35 | +0.35 | +17.50% | 5 | 430 | 53.49% |
| DELL241220P00095000 | 2024-06-20 10:05AM EDT | 95.00 | 3.30 | 2.40 | 3.20 | +0.70 | +26.92% | 3 | 40 | 53.14% |
| DELL241220P00100000 | 2024-06-21 3:39PM EDT | 100.00 | 3.40 | 3.30 | 4.40 | -0.22 | -6.08% | 42 | 565 | 53.61% |
| DELL241220P00105000 | 2024-06-20 2:08PM EDT | 105.00 | 4.50 | 4.20 | 5.80 | 0.00 | - | 7 | 19 | 53.55% |
| DELL241220P00110000 | 2024-06-21 2:21PM EDT | 110.00 | 5.85 | 5.40 | 6.30 | +0.25 | +4.46% | 4 | 406 | 51.62% |
| DELL241220P00115000 | 2024-06-20 1:32PM EDT | 115.00 | 8.47 | 6.80 | 8.50 | +0.77 | +10.00% | 1 | 143 | 52.61% |
| DELL241220P00120000 | 2024-06-21 3:43PM EDT | 120.00 | 9.00 | 8.50 | 9.40 | +0.16 | +1.81% | 3 | 25 | 51.18% |
| DELL241220P00125000 | 2024-06-21 12:13PM EDT | 125.00 | 10.60 | 10.40 | 12.70 | +0.40 | +3.92% | 1 | 310 | 53.14% |
| DELL241220P00130000 | 2024-06-21 2:18PM EDT | 130.00 | 13.00 | 12.50 | 13.40 | +0.60 | +4.84% | 30 | 178 | 50.97% |
| DELL241220P00135000 | 2024-06-21 11:36AM EDT | 135.00 | 15.20 | 14.80 | 15.80 | -0.62 | -3.92% | 1 | 138 | 50.96% |
| DELL241220P00140000 | 2024-06-21 2:21PM EDT | 140.00 | 17.81 | 17.30 | 18.50 | +0.76 | +4.46% | 8 | 40 | 51.06% |
| DELL241220P00145000 | 2024-06-21 1:38PM EDT | 145.00 | 20.50 | 20.00 | 20.90 | -0.50 | -2.38% | 17 | 78 | 50.54% |
| DELL241220P00150000 | 2024-06-21 1:14PM EDT | 150.00 | 22.90 | 21.10 | 23.30 | +1.70 | +8.02% | 20 | 46 | 50.31% |
| DELL241220P00155000 | 2024-06-13 9:36AM EDT | 155.00 | 30.45 | 25.90 | 26.90 | 0.00 | - | 2 | 2 | 50.25% |
| DELL241220P00160000 | 2024-06-21 12:25PM EDT | 160.00 | 28.80 | 29.00 | 29.50 | +1.50 | +5.49% | 3 | 127 | 49.77% |
| DELL241220P00180000 | 2024-06-10 11:55AM EDT | 180.00 | 49.85 | 42.30 | 45.20 | 0.00 | - | - | 1 | 52.54% |
