Marchés français ouverture 6 h 25 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 569,51 +227,97 (+0,58 %) EUR/USD
1,0711 +0,0002 (+0,02 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.11 | 0.00 | - | 1 | 3 | 17.50 | 0.05 | 0.00 | - | 89 | 146 |
| 129.01 | 0.00 | - | 1 | 26 | 20.00 | 0.05 | 0.00 | - | 40 | 1,549 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.05 | 0.00 | - | 30 | 75 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.06 | 0.00 | - | 1 | 234 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.05 | 0.00 | - | 1 | 232 |
| 105.80 | 0.00 | - | 69 | 64 | 30.00 | 0.10 | 0.00 | - | 20 | 81 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 1 | 102 |
| 123.00 | 0.00 | - | 1 | 56 | 35.00 | 0.25 | 0.00 | - | 22 | 195 |
| 78.37 | 0.00 | - | 6 | 32 | 37.50 | 0.01 | 0.00 | - | 20 | 86 |
| 108.68 | 0.00 | - | 4 | 107 | 40.00 | 0.10 | 0.00 | - | 6 | 692 |
| 92.22 | 0.00 | - | 1 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 158 |
| 99.14 | 0.00 | - | 1 | 192 | 45.00 | 0.13 | 0.00 | - | 1 | 374 |
| 113.61 | 0.00 | - | 2 | 108 | 47.50 | 0.20 | 0.00 | - | 2 | 451 |
| 91.21 | 0.00 | - | 2 | 421 | 50.00 | 0.19 | 0.00 | - | 1 | 542 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 0.22 | 0.00 | - | 1 | 456 |
| 81.10 | 0.00 | - | 1 | 271 | 55.00 | 0.20 | 0.00 | - | 1 | 615 |
| 85.60 | 0.00 | - | 5 | 63 | 57.50 | 0.25 | 0.00 | - | 1 | 82 |
| 94.53 | 0.00 | - | 2 | 255 | 60.00 | 0.32 | 0.00 | - | 1 | 949 |
| 60.05 | 0.00 | - | 1 | 11 | 62.50 | 0.42 | 0.00 | - | 1 | 147 |
| 77.94 | +2.84 | +3.78% | 1 | 280 | 65.00 | 0.42 | 0.00 | - | 11 | 666 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 0.50 | 0.00 | - | 1 | 411 |
| 72.00 | 0.00 | - | 2 | 661 | 70.00 | 0.65 | 0.00 | - | 120 | 2,333 |
| 78.00 | 0.00 | - | 24 | 186 | 72.50 | 1.00 | 0.00 | - | 1 | 139 |
| 67.19 | 0.00 | - | 1 | 637 | 75.00 | 0.94 | 0.00 | - | 1 | 950 |
| 57.60 | 0.00 | - | 1 | 73 | 77.50 | 1.00 | 0.00 | - | 3 | 115 |
| 62.00 | 0.00 | - | 10 | 674 | 80.00 | 1.25 | 0.00 | - | 3 | 1,807 |
| 54.64 | 0.00 | - | 3 | 744 | 82.50 | 1.48 | 0.00 | - | 1 | 461 |
| 57.60 | 0.00 | - | 15 | 335 | 85.00 | 2.05 | 0.00 | - | 1 | 1,521 |
| 51.87 | 0.00 | - | 2 | 34 | 87.50 | 2.00 | 0.00 | - | 2 | 94 |
| 50.75 | 0.00 | - | 1 | 463 | 90.00 | 2.15 | -0.20 | -8.51% | 1 | 449 |
| 50.78 | -4.12 | -7.50% | 1 | 27 | 92.50 | 2.80 | 0.00 | - | 2 | 228 |
| 46.25 | 0.00 | - | 1 | 268 | 95.00 | 2.88 | -0.32 | -10.00% | 9 | 1,390 |
| 39.30 | 0.00 | - | 1 | 52 | 97.50 | 3.40 | -0.45 | -11.69% | 2 | 1,001 |
| 45.70 | +1.20 | +2.70% | 1 | 1,453 | 100.00 | 4.00 | -0.30 | -6.98% | 2 | 3,410 |
| 44.20 | 0.00 | - | 3 | 446 | 105.00 | 5.00 | -0.86 | -14.68% | 6 | 575 |
| 45.15 | 0.00 | - | 11 | 429 | 110.00 | 7.10 | 0.00 | - | 2 | 1,421 |
| 36.30 | -3.20 | -8.10% | 2 | 524 | 115.00 | 8.30 | +0.20 | +2.47% | 8 | 2,192 |
| 32.38 | +1.18 | +3.78% | 12 | 852 | 120.00 | 10.00 | -1.15 | -10.31% | 11 | 1,681 |
| 29.74 | +1.09 | +3.80% | 1 | 1,131 | 125.00 | 12.40 | -0.50 | -3.88% | 6 | 2,758 |
| 26.75 | +1.07 | +4.17% | 7 | 676 | 130.00 | 14.20 | -0.98 | -6.46% | 8 | 2,708 |
| 24.60 | +0.90 | +3.80% | 123 | 1,387 | 135.00 | 17.11 | -0.89 | -4.94% | 5 | 1,613 |
| 22.35 | +1.05 | +4.93% | 27 | 1,758 | 140.00 | 19.40 | -0.61 | -3.05% | 1 | 719 |
| 20.07 | +0.52 | +2.66% | 6 | 988 | 145.00 | 23.11 | 0.00 | - | 76 | 404 |
| 18.80 | +1.10 | +6.21% | 194 | 2,735 | 150.00 | 25.50 | +0.75 | +3.03% | 2 | 751 |
| 17.10 | +2.12 | +14.15% | 5 | 1,462 | 155.00 | 28.20 | +2.50 | +9.73% | 1 | 666 |
| 14.90 | +0.60 | +4.20% | 265 | 3,055 | 160.00 | 33.48 | 0.00 | - | 1 | 862 |
| 13.70 | +0.75 | +5.79% | 15 | 650 | 165.00 | 35.40 | +6.40 | +22.07% | 1 | 163 |
| 11.60 | +0.20 | +1.75% | 10 | 1,171 | 170.00 | 40.72 | 0.00 | - | 5 | 371 |
| 10.85 | +0.45 | +4.33% | 19 | 1,463 | 175.00 | 45.60 | 0.00 | - | 3 | 213 |
| 9.90 | +0.30 | +3.12% | 23 | 4,453 | 180.00 | 46.60 | +1.50 | +3.33% | 1 | 150 |
| 9.12 | +0.62 | +7.29% | 1 | 590 | 185.00 | 51.75 | 0.00 | - | 1 | 74 |
| 7.95 | 0.00 | - | 10 | 1,001 | 190.00 | 58.00 | 0.00 | - | 2 | 21 |
| 7.10 | +0.10 | +1.43% | 4 | 1,044 | 195.00 | 61.00 | 0.00 | - | 1 | 3 |
| 6.60 | +0.26 | +4.10% | 56 | 2,344 | 200.00 | 67.20 | 0.00 | - | 25 | 82 |
| 5.80 | 0.00 | - | 9 | 231 | 210.00 | 71.60 | 0.00 | - | 1 | 40 |
| 4.40 | -0.24 | -5.17% | 20 | 3,529 | 220.00 | 78.00 | 0.00 | - | 5 | 43 |
| 3.80 | +0.30 | +8.57% | 7 | 324 | 230.00 | - | - | - | - | - |
| 3.04 | +0.14 | +4.83% | 37 | 3,166 | 240.00 | 107.79 | 0.00 | - | 7 | 0 |
| 2.45 | +0.01 | +0.41% | 14 | 1,675 | 250.00 | 105.93 | 0.00 | - | 10 | 5 |
