La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 772,00 -402,88 (-0,70 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321C00070000 | 2024-06-28 1:55PM EDT | 70.00 | 69.80 | 68.70 | 72.80 | -2.00 | -2.79% | 1 | 48 | 64.92% |
| DELL250321C00075000 | 2024-06-18 1:48PM EDT | 75.00 | 82.05 | 64.10 | 68.50 | 0.00 | - | - | 5 | 62.72% |
| DELL250321C00080000 | 2024-06-21 9:31AM EDT | 80.00 | 68.30 | 60.60 | 63.70 | 0.00 | - | 2 | 2 | 61.76% |
| DELL250321C00090000 | 2024-06-21 1:19PM EDT | 90.00 | 61.40 | 53.20 | 55.40 | 0.00 | - | 3 | 3 | 60.17% |
| DELL250321C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 48.00 | 46.10 | 47.60 | +3.10 | +6.90% | 1 | 59 | 58.13% |
| DELL250321C00105000 | 2024-06-18 1:44PM EDT | 105.00 | 57.10 | 41.80 | 45.00 | 0.00 | - | - | 52 | 57.35% |
| DELL250321C00120000 | 2024-06-28 3:43PM EDT | 120.00 | 34.60 | 33.80 | 35.00 | -1.10 | -3.08% | 24 | 19 | 56.18% |
| DELL250321C00125000 | 2024-06-28 9:58AM EDT | 125.00 | 32.50 | 31.10 | 32.90 | -6.20 | -16.02% | 2 | 14 | 56.45% |
| DELL250321C00130000 | 2024-06-28 9:49AM EDT | 130.00 | 30.38 | 27.40 | 29.90 | -1.38 | -4.35% | 1 | 3 | 54.17% |
| DELL250321C00135000 | 2024-06-28 1:46PM EDT | 135.00 | 26.60 | 26.10 | 27.50 | -0.80 | -2.92% | 1 | 13 | 54.97% |
| DELL250321C00140000 | 2024-06-28 10:38AM EDT | 140.00 | 25.16 | 23.60 | 25.60 | -0.67 | -2.59% | 3 | 40 | 54.65% |
| DELL250321C00145000 | 2024-06-27 2:47PM EDT | 145.00 | 24.20 | 21.20 | 23.60 | 0.00 | - | 34 | 112 | 54.01% |
| DELL250321C00150000 | 2024-06-28 3:52PM EDT | 150.00 | 21.35 | 19.80 | 22.40 | -0.55 | -2.51% | 6 | 134 | 55.01% |
| DELL250321C00155000 | 2024-06-28 10:03AM EDT | 155.00 | 20.00 | 17.80 | 20.80 | -0.90 | -4.31% | 3 | 19 | 54.65% |
| DELL250321C00160000 | 2024-06-28 3:35PM EDT | 160.00 | 17.58 | 16.30 | 19.20 | -0.95 | -5.13% | 11 | 63 | 54.57% |
| DELL250321C00165000 | 2024-06-28 1:01PM EDT | 165.00 | 15.75 | 15.90 | 17.80 | -0.39 | -2.42% | 29 | 29 | 55.64% |
| DELL250321C00170000 | 2024-06-24 9:54AM EDT | 170.00 | 17.55 | 14.70 | 15.30 | 0.00 | - | 2 | 29 | 54.43% |
| DELL250321C00175000 | 2024-06-27 10:01AM EDT | 175.00 | 14.50 | 11.90 | 14.10 | 0.00 | - | 1 | 4 | 52.63% |
| DELL250321C00180000 | 2024-06-28 2:20PM EDT | 180.00 | 12.42 | 12.10 | 12.90 | -0.38 | -2.97% | 12 | 50 | 53.95% |
| DELL250321C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 11.38 | 10.20 | 11.90 | +0.43 | +3.93% | 3 | 6 | 52.91% |
| DELL250321C00190000 | 2024-06-24 10:21AM EDT | 190.00 | 12.50 | 10.40 | 11.00 | 0.00 | - | 9 | 105 | 54.25% |
| DELL250321C00195000 | 2024-06-27 9:58AM EDT | 195.00 | 10.30 | 8.40 | 11.50 | 0.00 | - | 2 | 5 | 54.50% |
| DELL250321C00200000 | 2024-06-28 10:30AM EDT | 200.00 | 9.50 | 7.70 | 9.70 | -0.40 | -4.04% | 5 | 299 | 53.34% |
| DELL250321C00240000 | 2024-06-24 9:31AM EDT | 240.00 | 5.00 | 4.10 | 5.00 | -1.75 | -25.93% | 1 | 2 | 53.81% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321P00070000 | 2024-06-26 1:25PM EDT | 70.00 | 0.95 | 0.10 | 2.55 | 0.00 | - | 5 | 26 | 53.39% |
| DELL250321P00080000 | 2024-06-24 3:17PM EDT | 80.00 | 2.12 | 1.95 | 4.00 | 0.00 | - | 4 | 7 | 55.16% |
| DELL250321P00090000 | 2024-06-28 11:54AM EDT | 90.00 | 3.60 | 3.50 | 4.00 | -0.09 | -2.44% | 11 | 14 | 50.42% |
| DELL250321P00095000 | 2024-06-28 9:43AM EDT | 95.00 | 4.43 | 4.60 | 5.30 | -0.42 | -8.66% | 1 | 26 | 50.84% |
| DELL250321P00100000 | 2024-06-28 12:40PM EDT | 100.00 | 6.20 | 5.80 | 6.30 | -0.10 | -1.59% | 10 | 76 | 49.48% |
| DELL250321P00110000 | 2024-06-28 1:57PM EDT | 110.00 | 9.30 | 8.90 | 10.20 | +0.60 | +6.90% | 4 | 22 | 51.11% |
| DELL250321P00115000 | 2024-06-26 12:49PM EDT | 115.00 | 11.45 | 10.80 | 11.30 | 0.00 | - | 2 | 738 | 48.73% |
| DELL250321P00120000 | 2024-06-27 1:14PM EDT | 120.00 | 12.40 | 12.80 | 13.30 | 0.00 | - | 6 | 72 | 48.37% |
| DELL250321P00125000 | 2024-06-27 10:04AM EDT | 125.00 | 14.48 | 14.10 | 15.50 | 0.00 | - | 5 | 12 | 48.04% |
| DELL250321P00130000 | 2024-06-28 11:21AM EDT | 130.00 | 17.15 | 17.10 | 19.50 | +0.65 | +3.94% | 5 | 102 | 51.38% |
| DELL250321P00135000 | 2024-06-27 11:47AM EDT | 135.00 | 19.76 | 19.80 | 21.70 | 0.00 | - | 5 | 52 | 50.16% |
| DELL250321P00140000 | 2024-06-28 2:49PM EDT | 140.00 | 23.40 | 21.70 | 24.30 | +0.90 | +4.00% | 20 | 62 | 49.49% |
| DELL250321P00145000 | 2024-06-27 3:19PM EDT | 145.00 | 24.70 | 24.30 | 26.80 | 0.00 | - | 53 | 253 | 48.28% |
| DELL250321P00150000 | 2024-06-28 12:10PM EDT | 150.00 | 28.90 | 27.90 | 30.70 | +0.39 | +1.37% | 2 | 71 | 49.73% |
| DELL250321P00155000 | 2024-06-27 3:19PM EDT | 155.00 | 30.80 | 31.50 | 33.10 | 0.00 | - | 18 | 40 | 47.66% |
| DELL250321P00165000 | 2024-06-17 10:06AM EDT | 165.00 | 37.20 | 37.40 | 40.70 | 0.00 | - | - | 1 | 48.65% |
| DELL250321P00170000 | 2024-06-17 10:06AM EDT | 170.00 | 40.80 | 41.70 | 44.30 | 0.00 | - | - | 6 | 48.32% |
| DELL250321P00175000 | 2024-06-17 10:06AM EDT | 175.00 | 44.50 | 45.10 | 47.40 | 0.00 | - | - | 2 | 46.56% |
