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
60 263,55 +158,10 (+0,26 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-13 11:12AM EDT | 55.00 | 92.00 | 91.40 | 94.50 | +9.00 | +10.84% | 6 | 2 | 74.77% |
| DELL250620C00060000 | 2024-06-12 9:50AM EDT | 60.00 | 73.00 | 86.70 | 90.00 | 0.00 | - | 1 | 11 | 71.39% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250620C00070000 | 2024-06-17 9:45AM EDT | 70.00 | 75.00 | 77.00 | 81.50 | 0.00 | - | 1 | 10 | 65.28% |
| DELL250620C00075000 | 2024-06-12 3:28PM EDT | 75.00 | 60.90 | 74.40 | 77.50 | 0.00 | - | 3 | 50 | 67.58% |
| DELL250620C00080000 | 2024-06-20 10:23AM EDT | 80.00 | 76.70 | 70.60 | 72.10 | 0.00 | - | 1 | 67 | 63.93% |
| DELL250620C00085000 | 2024-06-21 9:31AM EDT | 85.00 | 65.42 | 66.70 | 69.40 | -4.38 | -6.28% | 1 | 31 | 64.85% |
| DELL250620C00090000 | 2024-06-20 1:14PM EDT | 90.00 | 67.75 | 63.00 | 64.40 | 0.00 | - | 3 | 32 | 61.87% |
| DELL250620C00095000 | 2024-06-18 11:53AM EDT | 95.00 | 66.40 | 59.20 | 61.90 | 0.00 | - | 3 | 25 | 62.34% |
| DELL250620C00100000 | 2024-06-21 10:22AM EDT | 100.00 | 55.62 | 55.80 | 58.40 | -4.79 | -7.93% | 3 | 136 | 61.54% |
| DELL250620C00105000 | 2024-06-21 3:39PM EDT | 105.00 | 53.01 | 51.50 | 54.80 | -5.49 | -9.38% | 2 | 46 | 59.23% |
| DELL250620C00110000 | 2024-06-21 3:56PM EDT | 110.00 | 49.91 | 49.20 | 52.00 | -12.09 | -19.50% | 12 | 339 | 60.08% |
| DELL250620C00115000 | 2024-06-20 9:37AM EDT | 115.00 | 59.50 | 44.60 | 48.40 | 0.00 | - | 2 | 49 | 57.11% |
| DELL250620C00120000 | 2024-06-20 3:01PM EDT | 120.00 | 47.05 | 41.90 | 45.50 | 0.00 | - | 5 | 139 | 56.84% |
| DELL250620C00125000 | 2024-06-21 11:59AM EDT | 125.00 | 43.55 | 41.10 | 43.40 | -1.55 | -3.44% | 10 | 107 | 59.01% |
| DELL250620C00130000 | 2024-06-21 3:40PM EDT | 130.00 | 38.94 | 38.40 | 40.00 | -5.48 | -12.34% | 12 | 289 | 57.65% |
| DELL250620C00135000 | 2024-06-21 1:41PM EDT | 135.00 | 35.90 | 36.20 | 37.50 | -2.60 | -6.75% | 6 | 502 | 57.45% |
| DELL250620C00140000 | 2024-06-21 3:41PM EDT | 140.00 | 34.60 | 34.00 | 35.50 | -2.78 | -7.44% | 59 | 2,139 | 57.48% |
| DELL250620C00145000 | 2024-06-21 1:05PM EDT | 145.00 | 32.80 | 32.00 | 34.50 | -0.70 | -2.09% | 8 | 228 | 58.38% |
| DELL250620C00150000 | 2024-06-21 2:35PM EDT | 150.00 | 29.85 | 29.80 | 30.50 | -3.08 | -9.35% | 18 | 674 | 56.20% |
| DELL250620C00155000 | 2024-06-21 12:53PM EDT | 155.00 | 28.95 | 28.20 | 28.70 | -2.80 | -8.82% | 125 | 620 | 56.34% |
| DELL250620C00160000 | 2024-06-21 3:19PM EDT | 160.00 | 26.62 | 26.40 | 27.00 | -1.88 | -6.60% | 18 | 1,065 | 56.20% |
| DELL250620C00165000 | 2024-06-21 3:28PM EDT | 165.00 | 25.10 | 23.70 | 26.90 | -8.37 | -25.01% | 5 | 239 | 56.50% |
| DELL250620C00170000 | 2024-06-21 2:53PM EDT | 170.00 | 23.05 | 21.30 | 23.80 | -4.35 | -15.88% | 65 | 888 | 54.30% |
| DELL250620C00175000 | 2024-06-21 11:34AM EDT | 175.00 | 22.65 | 20.40 | 23.60 | -1.95 | -7.93% | 2 | 336 | 55.76% |
| DELL250620C00180000 | 2024-06-21 10:14AM EDT | 180.00 | 21.00 | 20.40 | 22.00 | -2.18 | -9.40% | 5 | 647 | 56.63% |
| DELL250620C00185000 | 2024-06-21 3:00PM EDT | 185.00 | 19.20 | 18.40 | 21.70 | -2.21 | -10.32% | 51 | 305 | 56.77% |
| DELL250620C00190000 | 2024-06-21 9:41AM EDT | 190.00 | 18.00 | 18.20 | 19.50 | -2.70 | -13.04% | 5 | 421 | 56.69% |
| DELL250620C00195000 | 2024-06-20 11:33AM EDT | 195.00 | 22.15 | 17.10 | 18.50 | 0.00 | - | 2 | 99 | 56.75% |
| DELL250620C00200000 | 2024-06-21 12:20PM EDT | 200.00 | 16.91 | 16.00 | 16.50 | -1.09 | -6.06% | 49 | 450 | 55.79% |
| DELL250620C00210000 | 2024-06-21 9:56AM EDT | 210.00 | 13.50 | 14.10 | 14.70 | -5.00 | -27.03% | 1 | 126 | 55.77% |
| DELL250620C00220000 | 2024-06-21 10:12AM EDT | 220.00 | 12.40 | 12.50 | 12.90 | -1.80 | -12.68% | 1 | 237 | 55.63% |
| DELL250620C00230000 | 2024-06-20 1:50PM EDT | 230.00 | 12.90 | 11.10 | 12.20 | 0.00 | - | 37 | 106 | 56.38% |
| DELL250620C00240000 | 2024-06-20 12:07PM EDT | 240.00 | 12.20 | 8.80 | 11.10 | 0.00 | - | 70 | 195 | 55.49% |
| DELL250620C00250000 | 2024-06-21 2:49PM EDT | 250.00 | 8.70 | 8.70 | 9.70 | -1.90 | -17.92% | 270 | 1,040 | 56.28% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 4 | 167 | 52.59% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 3 | 44 | 58.94% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 65.00 | 1.59 | 1.05 | 3.50 | 0.00 | - | 10 | 158 | 59.53% |
| DELL250620P00070000 | 2024-06-18 10:23AM EDT | 70.00 | 1.30 | 1.15 | 3.00 | 0.00 | - | 2 | 293 | 53.52% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 75.00 | 2.87 | 2.15 | 3.40 | 0.00 | - | 5 | 130 | 53.22% |
| DELL250620P00080000 | 2024-06-20 3:26PM EDT | 80.00 | 3.10 | 2.90 | 3.30 | 0.00 | - | 1 | 388 | 50.54% |
| DELL250620P00085000 | 2024-06-18 11:24AM EDT | 85.00 | 3.52 | 3.70 | 4.10 | 0.00 | - | 1 | 474 | 50.68% |
| DELL250620P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 4 | 1,122 | 50.20% |
| DELL250620P00095000 | 2024-06-20 2:07PM EDT | 95.00 | 6.20 | 5.80 | 6.40 | 0.00 | - | 1 | 2,037 | 50.23% |
| DELL250620P00100000 | 2024-06-21 2:39PM EDT | 100.00 | 7.50 | 7.10 | 7.50 | +0.70 | +10.29% | 31 | 2,260 | 49.18% |
| DELL250620P00105000 | 2024-06-21 10:01AM EDT | 105.00 | 9.45 | 8.60 | 9.20 | +1.65 | +21.15% | 4 | 122 | 49.41% |
| DELL250620P00110000 | 2024-06-21 3:24PM EDT | 110.00 | 10.50 | 10.30 | 10.60 | +0.92 | +9.60% | 56 | 416 | 48.47% |
| DELL250620P00115000 | 2024-06-17 11:31AM EDT | 115.00 | 11.60 | 12.10 | 13.90 | 0.00 | - | 10 | 726 | 51.51% |
| DELL250620P00120000 | 2024-06-21 3:41PM EDT | 120.00 | 14.29 | 12.30 | 15.00 | +0.29 | +2.07% | 18 | 1,247 | 49.20% |
| DELL250620P00125000 | 2024-06-21 3:55PM EDT | 125.00 | 16.40 | 15.90 | 16.60 | -1.10 | -6.29% | 92 | 455 | 47.79% |
| DELL250620P00130000 | 2024-06-21 12:34PM EDT | 130.00 | 18.56 | 18.50 | 18.80 | +0.76 | +4.27% | 33 | 864 | 47.33% |
| DELL250620P00135000 | 2024-06-21 3:21PM EDT | 135.00 | 21.30 | 20.70 | 22.60 | +2.05 | +10.65% | 10 | 171 | 49.60% |
| DELL250620P00140000 | 2024-06-21 10:30AM EDT | 140.00 | 25.04 | 23.30 | 25.00 | +1.79 | +7.70% | 20 | 279 | 48.92% |
| DELL250620P00145000 | 2024-06-20 10:19AM EDT | 145.00 | 27.90 | 24.30 | 28.00 | +1.65 | +6.29% | 5 | 848 | 49.08% |
| DELL250620P00150000 | 2024-06-21 9:50AM EDT | 150.00 | 29.50 | 28.20 | 30.30 | +0.50 | +1.72% | 19 | 322 | 47.76% |
| DELL250620P00155000 | 2024-06-20 9:54AM EDT | 155.00 | 29.00 | 30.90 | 32.80 | 0.00 | - | 30 | 231 | 46.60% |
| DELL250620P00160000 | 2024-06-21 12:51PM EDT | 160.00 | 36.00 | 34.80 | 38.00 | +3.48 | +10.70% | 6 | 143 | 49.90% |
| DELL250620P00165000 | 2024-06-20 2:50PM EDT | 165.00 | 38.30 | 36.60 | 40.70 | 0.00 | - | 13 | 233 | 48.66% |
| DELL250620P00170000 | 2024-06-21 12:02PM EDT | 170.00 | 41.60 | 40.20 | 43.80 | +2.82 | +7.27% | 40 | 121 | 47.93% |
| DELL250620P00175000 | 2024-06-20 2:13PM EDT | 175.00 | 44.74 | 43.50 | 46.10 | 0.00 | - | 1 | 130 | 45.59% |
| DELL250620P00180000 | 2024-06-20 11:35AM EDT | 180.00 | 46.25 | 48.60 | 51.30 | 0.00 | - | 13 | 68 | 48.18% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 185.00 | 62.72 | 50.80 | 54.10 | 0.00 | - | 2 | 60 | 46.34% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 190.00 | 45.10 | 54.50 | 58.40 | 0.00 | - | 34 | 35 | 47.04% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 63.60 | 66.50 | 0.00 | - | 101 | 71 | 47.11% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 71.30 | 74.60 | 0.00 | - | - | 50 | 46.63% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 105.00 | 109.10 | 0.00 | - | 1 | 0 | 43.83% |
