La bourse ferme dans 8 min
CAC 40
7 611,09 -51,21 (-0,67 %) Euro Stoxx 50
4 915,84 -20,13 (-0,41 %) Dow Jones
39 061,34 -50,82 (-0,13 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 311,30 -19,50 (-0,84 %) Bitcoin EUR
57 501,26 -354,45 (-0,61 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.69 | 0.00 | - | 2 | 14 | 35.00 | 0.35 | 0.00 | - | 1 | 25 |
| 81.73 | 0.00 | - | 2 | 1 | 37.50 | 0.40 | 0.00 | - | 3 | 37 |
| 111.00 | 0.00 | - | 1 | 4 | 40.00 | 0.60 | 0.00 | - | 2 | 7 |
| 104.47 | 0.00 | - | 1 | 2 | 42.50 | 0.65 | 0.00 | - | 10 | 31 |
| 90.74 | 0.00 | - | 1 | 3 | 45.00 | 0.85 | 0.00 | - | 20 | 36 |
| 95.80 | +52.96 | +123.62% | 2 | 3 | 47.50 | 1.30 | 0.00 | - | 20 | 42 |
| 93.50 | -4.00 | -4.10% | 3 | 63 | 50.00 | 1.30 | 0.00 | - | 3 | 24 |
| 90.80 | 0.00 | - | 3 | 5 | 55.00 | 1.35 | 0.00 | - | 3 | 50 |
| 85.00 | 0.00 | - | 2 | 2 | 57.50 | 2.10 | 0.00 | - | 2 | 74 |
| 97.30 | 0.00 | - | 1 | 43 | 60.00 | 1.80 | 0.00 | - | 2 | 144 |
| 28.61 | 0.00 | - | 10 | 9 | 62.50 | 2.60 | 0.00 | - | 1 | 48 |
| 97.52 | 0.00 | - | 1 | 38 | 65.00 | 2.70 | -0.15 | -5.26% | 50 | 330 |
| 28.30 | 0.00 | - | 2 | 9 | 67.50 | 3.00 | 0.00 | - | 1 | 119 |
| 78.70 | 0.00 | - | 1 | 75 | 70.00 | 3.52 | +0.07 | +2.03% | 10 | 33 |
| 52.80 | 0.00 | - | 1 | 10 | 72.50 | 3.70 | 0.00 | - | 1 | 327 |
| 85.75 | 0.00 | - | 3 | 206 | 75.00 | 4.60 | +0.90 | +24.32% | 1 | 108 |
| 71.30 | 0.00 | - | 10 | 38 | 77.50 | 5.20 | 0.00 | - | 11 | 120 |
| 78.94 | 0.00 | - | 1 | 185 | 80.00 | 5.85 | 0.00 | - | 1 | 754 |
| 68.00 | 0.00 | - | 1 | 24 | 82.50 | 5.70 | 0.00 | - | 91 | 449 |
| 74.45 | 0.00 | - | 24 | 157 | 85.00 | 7.10 | 0.00 | - | 4 | 183 |
| 81.31 | 0.00 | - | 6 | 16 | 87.50 | 7.50 | 0.00 | - | 21 | 54 |
| 63.20 | 0.00 | - | 2 | 574 | 90.00 | 7.48 | 0.00 | - | 20 | 1,149 |
| 78.00 | 0.00 | - | 2 | 23 | 92.50 | 9.20 | 0.00 | - | 13 | 71 |
| 63.60 | 0.00 | - | 1 | 532 | 95.00 | 8.86 | 0.00 | - | 2 | 166 |
| 58.71 | -8.06 | -12.07% | 2 | 107 | 97.50 | 9.80 | 0.00 | - | 320 | 347 |
| 57.00 | +0.70 | +1.24% | 3 | 290 | 100.00 | 12.00 | 0.00 | - | 18 | 442 |
| 61.05 | 0.00 | - | 3 | 85 | 105.00 | 13.20 | 0.00 | - | 10 | 118 |
| 52.50 | 0.00 | - | 1 | 343 | 110.00 | 15.60 | +0.10 | +0.65% | 2 | 484 |
| 48.80 | -5.44 | -10.03% | 1 | 751 | 115.00 | 17.30 | -1.00 | -5.46% | 3 | 36 |
| 46.46 | -0.18 | -0.39% | 3 | 369 | 120.00 | 19.90 | -0.60 | -2.93% | 307 | 869 |
| 44.00 | -1.00 | -2.22% | 1 | 206 | 125.00 | 23.00 | 0.00 | - | 1 | 245 |
| 42.46 | +1.46 | +3.56% | 8 | 5,893 | 130.00 | 26.50 | 0.00 | - | 15 | 68 |
| 40.80 | +1.70 | +4.35% | 1 | 2,201 | 135.00 | 27.24 | -0.56 | -2.01% | 5 | 146 |
| 37.70 | +0.40 | +1.07% | 4 | 2,523 | 140.00 | 29.97 | -0.43 | -1.41% | 2 | 824 |
| 36.20 | +1.60 | +4.62% | 2 | 754 | 145.00 | 33.10 | +3.75 | +12.78% | 2 | 33 |
| 35.10 | +1.70 | +5.09% | 6 | 629 | 150.00 | 36.50 | -0.30 | -0.82% | 1 | 175 |
| 33.50 | 0.00 | - | 1 | 80 | 155.00 | 38.20 | 0.00 | - | 26 | 54 |
| 31.00 | +0.70 | +2.31% | 16 | 288 | 160.00 | 36.10 | 0.00 | - | 3 | 9 |
| 29.85 | 0.00 | - | 9 | 286 | 165.00 | 45.75 | 0.00 | - | 2 | 26 |
| 28.00 | +1.00 | +3.70% | 1 | 355 | 170.00 | 49.29 | 0.00 | - | 5 | 216 |
| 26.50 | 0.00 | - | 3 | 123 | 175.00 | 50.80 | 0.00 | - | 5 | 72 |
| 25.60 | 0.00 | - | 8 | 206 | 180.00 | 56.70 | -2.10 | -3.57% | 4 | 110 |
| 24.45 | +0.18 | +0.74% | 4 | 42 | 185.00 | 60.30 | 0.00 | - | 2 | 1 |
| 22.30 | 0.00 | - | 1 | 386 | 190.00 | 49.10 | 0.00 | - | 35 | 35 |
| 21.70 | 0.00 | - | 9 | 1,658 | 195.00 | - | - | - | - | - |
| 21.20 | +0.40 | +1.92% | 6 | 8,081 | 200.00 | 55.60 | 0.00 | - | 21 | 21 |
| 27.10 | 0.00 | - | 27 | 33 | 210.00 | 62.40 | 0.00 | - | 33 | 33 |
| 18.00 | -0.55 | -2.96% | 30 | 71 | 220.00 | - | - | - | - | - |
| 16.40 | -7.10 | -30.21% | 30 | 19 | 230.00 | - | - | - | - | - |
| 17.37 | 0.00 | - | 1 | 237 | 240.00 | 105.50 | +2.90 | +2.83% | 2 | 3 |
| 13.40 | +0.60 | +4.69% | 1 | 513 | 250.00 | 119.60 | 0.00 | - | 1 | 0 |
