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
60 255,80 +149,57 (+0,25 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-06-17 11:56AM EDT | 85.00 | 57.10 | 58.40 | 62.50 | 0.00 | - | 2 | 3 | 224.22% |
| DELL240628C00095000 | 2024-06-20 10:52AM EDT | 95.00 | 55.50 | 48.30 | 52.30 | 0.00 | - | 1 | 1 | 168.55% |
| DELL240628C00100000 | 2024-06-21 3:06PM EDT | 100.00 | 45.20 | 43.30 | 47.50 | +6.45 | +16.65% | 7 | 1 | 159.96% |
| DELL240628C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 38.10 | 38.30 | 41.80 | -15.90 | -29.44% | 1 | 1 | 206.25% |
| DELL240628C00110000 | 2024-06-21 3:16PM EDT | 110.00 | 35.34 | 33.30 | 37.20 | -5.63 | -13.74% | 1 | 2 | 112.31% |
| DELL240628C00115000 | 2024-06-17 10:05AM EDT | 115.00 | 25.75 | 28.30 | 32.50 | 0.00 | - | 5 | 8 | 107.62% |
| DELL240628C00116000 | 2024-06-05 12:38PM EDT | 116.00 | 23.40 | 27.30 | 31.40 | 0.00 | - | 2 | 1 | 101.17% |
| DELL240628C00117000 | 2024-06-21 10:38AM EDT | 117.00 | 25.80 | 26.30 | 30.50 | +9.30 | +56.36% | 1 | 6 | 100.98% |
| DELL240628C00119000 | 2024-06-21 10:10AM EDT | 119.00 | 24.30 | 24.30 | 28.60 | -30.00 | -55.25% | 2 | 6 | 97.17% |
| DELL240628C00120000 | 2024-06-20 2:03PM EDT | 120.00 | 28.80 | 23.30 | 27.30 | 0.00 | - | 22 | 16 | 85.16% |
| DELL240628C00121000 | 2024-06-21 10:29AM EDT | 121.00 | 22.90 | 22.30 | 25.90 | -1.31 | -5.41% | 1 | 6 | 61.72% |
| DELL240628C00122000 | 2024-06-20 3:42PM EDT | 122.00 | 26.97 | 23.10 | 25.10 | 0.00 | - | 2 | 2 | 111.48% |
| DELL240628C00123000 | 2024-06-21 11:18AM EDT | 123.00 | 23.30 | 20.40 | 22.90 | +10.71 | +85.07% | 1 | 2 | 101.27% |
| DELL240628C00124000 | 2024-06-21 10:10AM EDT | 124.00 | 19.30 | 19.40 | 22.80 | -3.27 | -14.49% | 2 | 2 | 54.30% |
| DELL240628C00125000 | 2024-06-21 2:05PM EDT | 125.00 | 18.80 | 19.00 | 21.70 | -5.50 | -22.63% | 52 | 94 | 72.46% |
| DELL240628C00126000 | 2024-06-20 11:28AM EDT | 126.00 | 26.20 | 18.20 | 20.40 | 0.00 | - | 3 | 30 | 66.70% |
| DELL240628C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 17.60 | 16.50 | 19.80 | 0.00 | - | 60 | 54 | 53.13% |
| DELL240628C00128000 | 2024-06-21 9:53AM EDT | 128.00 | 14.25 | 15.60 | 19.00 | -11.50 | -44.66% | 18 | 56 | 60.55% |
| DELL240628C00129000 | 2024-06-21 10:06AM EDT | 129.00 | 14.70 | 16.20 | 17.50 | -2.50 | -14.53% | 10 | 69 | 77.44% |
| DELL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 15.10 | 14.20 | 16.70 | -3.90 | -20.53% | 106 | 248 | 60.94% |
| DELL240628C00131000 | 2024-06-21 3:29PM EDT | 131.00 | 14.52 | 12.50 | 15.90 | -8.78 | -37.68% | 2 | 81 | 94.04% |
| DELL240628C00132000 | 2024-06-21 2:55PM EDT | 132.00 | 12.65 | 12.40 | 14.60 | -10.35 | -45.00% | 6 | 425 | 56.06% |
| DELL240628C00133000 | 2024-06-21 3:40PM EDT | 133.00 | 12.90 | 11.90 | 13.00 | -7.65 | -37.23% | 28 | 289 | 50.98% |
| DELL240628C00134000 | 2024-06-21 1:30PM EDT | 134.00 | 11.43 | 10.50 | 12.00 | -8.08 | -41.41% | 26 | 358 | 62.31% |
| DELL240628C00135000 | 2024-06-21 3:40PM EDT | 135.00 | 11.00 | 8.90 | 11.20 | -2.70 | -19.71% | 53 | 583 | 62.65% |
| DELL240628C00136000 | 2024-06-21 2:44PM EDT | 136.00 | 9.20 | 8.70 | 11.40 | -4.40 | -32.35% | 30 | 329 | 55.47% |
| DELL240628C00137000 | 2024-06-21 2:23PM EDT | 137.00 | 8.50 | 8.90 | 10.60 | -2.50 | -22.73% | 59 | 883 | 64.50% |
| DELL240628C00138000 | 2024-06-21 1:36PM EDT | 138.00 | 8.38 | 7.80 | 9.00 | -1.42 | -14.49% | 169 | 305 | 53.81% |
| DELL240628C00139000 | 2024-06-21 2:55PM EDT | 139.00 | 6.95 | 7.40 | 7.80 | -4.05 | -36.82% | 70 | 293 | 52.76% |
| DELL240628C00140000 | 2024-06-21 3:52PM EDT | 140.00 | 7.10 | 6.70 | 7.10 | -3.60 | -33.64% | 1,522 | 1,477 | 52.86% |
| DELL240628C00141000 | 2024-06-21 3:47PM EDT | 141.00 | 6.30 | 6.00 | 6.40 | -1.38 | -17.97% | 118 | 381 | 52.39% |
| DELL240628C00142000 | 2024-06-21 3:54PM EDT | 142.00 | 5.91 | 5.40 | 5.80 | -3.42 | -36.66% | 272 | 610 | 52.86% |
| DELL240628C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 5.00 | 4.90 | 5.20 | -3.10 | -38.27% | 709 | 354 | 53.42% |
| DELL240628C00144000 | 2024-06-21 3:59PM EDT | 144.00 | 4.46 | 4.30 | 4.60 | -3.34 | -42.82% | 687 | 525 | 52.73% |
| DELL240628C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 3.86 | 3.80 | 4.00 | -2.94 | -43.24% | 2,232 | 975 | 52.17% |
| DELL240628C00146000 | 2024-06-21 3:59PM EDT | 146.00 | 3.40 | 3.40 | 3.60 | -3.30 | -49.25% | 1,955 | 407 | 53.10% |
| DELL240628C00147000 | 2024-06-21 3:59PM EDT | 147.00 | 2.95 | 2.95 | 3.20 | -3.25 | -52.42% | 2,790 | 379 | 53.15% |
| DELL240628C00148000 | 2024-06-21 3:53PM EDT | 148.00 | 2.70 | 2.55 | 2.75 | -2.70 | -50.00% | 837 | 411 | 52.69% |
| DELL240628C00149000 | 2024-06-21 3:59PM EDT | 149.00 | 2.33 | 2.25 | 2.45 | -2.72 | -53.86% | 320 | 588 | 53.42% |
| DELL240628C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 2.06 | 2.05 | 2.10 | -2.54 | -55.22% | 4,167 | 3,483 | 54.05% |
| DELL240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 1.45 | 1.40 | 1.60 | -2.15 | -59.72% | 2,008 | 2,519 | 55.42% |
| DELL240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.04 | 1.00 | 1.05 | -1.81 | -63.51% | 2,817 | 2,647 | 55.79% |
| DELL240628C00157500 | 2024-06-21 3:58PM EDT | 157.50 | 0.75 | 0.75 | 0.90 | -1.48 | -66.37% | 795 | 1,187 | 59.52% |
| DELL240628C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.57 | 0.50 | 0.60 | -1.17 | -67.24% | 3,652 | 5,025 | 59.62% |
| DELL240628C00162500 | 2024-06-21 3:52PM EDT | 162.50 | 0.42 | 0.40 | 0.50 | -1.02 | -70.83% | 338 | 1,314 | 63.04% |
| DELL240628C00165000 | 2024-06-21 3:58PM EDT | 165.00 | 0.35 | 0.35 | 0.40 | -0.80 | -69.57% | 1,174 | 1,915 | 66.41% |
| DELL240628C00167500 | 2024-06-21 3:06PM EDT | 167.50 | 0.32 | 0.30 | 0.35 | -0.65 | -67.01% | 171 | 503 | 70.12% |
| DELL240628C00170000 | 2024-06-21 3:58PM EDT | 170.00 | 0.25 | 0.25 | 0.30 | -0.52 | -67.53% | 804 | 2,006 | 73.14% |
| DELL240628C00175000 | 2024-06-21 3:57PM EDT | 175.00 | 0.15 | 0.15 | 0.25 | -0.44 | -74.58% | 164 | 867 | 78.91% |
| DELL240628C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 252 | 1,102 | 82.03% |
| DELL240628C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | -0.26 | -72.22% | 210 | 456 | 84.38% |
| DELL240628C00190000 | 2024-06-21 3:51PM EDT | 190.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 128 | 262 | 95.70% |
| DELL240628C00195000 | 2024-06-21 12:48PM EDT | 195.00 | 0.10 | 0.00 | 0.10 | -0.14 | -58.33% | 13 | 112 | 94.92% |
| DELL240628C00200000 | 2024-06-21 3:04PM EDT | 200.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 351 | 1,004 | 101.56% |
| DELL240628C00205000 | 2024-06-21 10:54AM EDT | 205.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 3 | 114 | 108.59% |
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 52 | 169 | 120.70% |
| DELL240628C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 112.50% |
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 220.00 | 0.34 | 0.00 | 0.05 | +0.29 | +580.00% | 1 | 33 | 118.75% |
| DELL240628C00225000 | 2024-06-20 1:48PM EDT | 225.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 61 | 181 | 124.22% |
| DELL240628C00230000 | 2024-06-21 10:55AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 65 | 129.69% |
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 69 | 139.84% |
| DELL240628C00250000 | 2024-06-21 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 150.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-13 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 207.81% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 151.56% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 152.73% |
| DELL240628P00100000 | 2024-06-21 10:15AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 10 | 172 | 111.72% |
| DELL240628P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 2 | 375 | 98.44% |
| DELL240628P00110000 | 2024-06-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 260 | 85.16% |
| DELL240628P00115000 | 2024-06-21 1:18PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 205 | 72.66% |
| DELL240628P00116000 | 2024-06-21 10:40AM EDT | 116.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 116 | 76.56% |
| DELL240628P00117000 | 2024-06-21 12:56PM EDT | 117.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 2,859 | 73.83% |
| DELL240628P00118000 | 2024-06-21 3:10PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 2,658 | 65.63% |
| DELL240628P00119000 | 2024-06-20 3:54PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 63.28% |
| DELL240628P00120000 | 2024-06-21 3:24PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 22 | 3,976 | 66.41% |
| DELL240628P00121000 | 2024-06-21 3:25PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 1,535 | 63.67% |
| DELL240628P00122000 | 2024-06-21 3:59PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 57 | 61.33% |
| DELL240628P00123000 | 2024-06-21 3:56PM EDT | 123.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 107 | 62.11% |
| DELL240628P00124000 | 2024-06-21 10:44AM EDT | 124.00 | 0.15 | 0.00 | 0.10 | +0.06 | +66.67% | 8 | 1,767 | 56.25% |
| DELL240628P00125000 | 2024-06-21 3:35PM EDT | 125.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 202 | 659 | 57.03% |
| DELL240628P00126000 | 2024-06-21 2:54PM EDT | 126.00 | 0.10 | 0.05 | 0.35 | -0.15 | -60.00% | 28 | 167 | 64.36% |
| DELL240628P00127000 | 2024-06-21 2:05PM EDT | 127.00 | 0.13 | 0.05 | 0.10 | -0.27 | -67.50% | 109 | 1,577 | 51.76% |
| DELL240628P00128000 | 2024-06-21 3:38PM EDT | 128.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 226 | 426 | 51.37% |
| DELL240628P00129000 | 2024-06-21 3:57PM EDT | 129.00 | 0.15 | 0.10 | 0.25 | -0.06 | -28.57% | 62 | 220 | 54.00% |
| DELL240628P00130000 | 2024-06-21 3:52PM EDT | 130.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 334 | 1,467 | 51.07% |
| DELL240628P00131000 | 2024-06-21 3:38PM EDT | 131.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 76 | 4,645 | 51.95% |
| DELL240628P00132000 | 2024-06-21 3:53PM EDT | 132.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 171 | 833 | 50.98% |
| DELL240628P00133000 | 2024-06-21 3:42PM EDT | 133.00 | 0.36 | 0.30 | 0.40 | -0.06 | -14.29% | 194 | 1,281 | 51.37% |
| DELL240628P00134000 | 2024-06-21 3:49PM EDT | 134.00 | 0.41 | 0.35 | 0.50 | -0.14 | -25.45% | 625 | 371 | 51.07% |
| DELL240628P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 1,167 | 5,457 | 50.24% |
| DELL240628P00136000 | 2024-06-21 3:59PM EDT | 136.00 | 0.70 | 0.65 | 0.75 | -0.06 | -7.89% | 152 | 70 | 50.20% |
| DELL240628P00137000 | 2024-06-21 3:58PM EDT | 137.00 | 0.84 | 0.80 | 1.25 | -0.16 | -16.00% | 860 | 339 | 52.10% |
| DELL240628P00138000 | 2024-06-21 3:57PM EDT | 138.00 | 1.08 | 1.00 | 1.15 | +0.03 | +2.86% | 1,660 | 1,572 | 50.34% |
| DELL240628P00139000 | 2024-06-21 3:58PM EDT | 139.00 | 1.35 | 1.20 | 1.40 | +0.07 | +5.47% | 174 | 1,023 | 50.39% |
| DELL240628P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 1.62 | 1.45 | 1.70 | +0.07 | +4.52% | 2,734 | 2,400 | 50.64% |
| DELL240628P00141000 | 2024-06-21 3:56PM EDT | 141.00 | 1.95 | 1.75 | 2.00 | +0.25 | +14.71% | 254 | 1,032 | 50.29% |
| DELL240628P00142000 | 2024-06-21 3:32PM EDT | 142.00 | 2.25 | 2.10 | 2.35 | +0.25 | +12.50% | 881 | 1,281 | 50.12% |
| DELL240628P00143000 | 2024-06-21 3:59PM EDT | 143.00 | 2.70 | 2.50 | 2.75 | +0.43 | +18.94% | 798 | 708 | 50.07% |
| DELL240628P00144000 | 2024-06-21 3:53PM EDT | 144.00 | 2.98 | 3.00 | 3.20 | +0.32 | +12.03% | 657 | 257 | 50.15% |
| DELL240628P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 3.60 | 3.50 | 3.70 | +0.50 | +16.13% | 2,337 | 2,158 | 50.29% |
| DELL240628P00146000 | 2024-06-21 3:58PM EDT | 146.00 | 4.20 | 4.00 | 4.30 | +0.60 | +16.67% | 392 | 735 | 51.22% |
| DELL240628P00147000 | 2024-06-21 3:57PM EDT | 147.00 | 4.70 | 4.60 | 4.90 | +0.84 | +21.76% | 400 | 1,009 | 51.59% |
| DELL240628P00148000 | 2024-06-21 3:57PM EDT | 148.00 | 5.36 | 5.20 | 5.50 | +1.04 | +24.07% | 185 | 775 | 51.42% |
| DELL240628P00149000 | 2024-06-21 3:09PM EDT | 149.00 | 6.30 | 5.90 | 6.20 | +1.30 | +26.00% | 89 | 161 | 52.12% |
| DELL240628P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 6.70 | 6.60 | 6.90 | +1.05 | +18.58% | 683 | 2,281 | 50.07% |
| DELL240628P00152500 | 2024-06-21 3:59PM EDT | 152.50 | 8.68 | 8.40 | 8.80 | +1.68 | +24.00% | 73 | 761 | 53.05% |
| DELL240628P00155000 | 2024-06-21 3:31PM EDT | 155.00 | 10.89 | 9.30 | 10.90 | +2.19 | +25.17% | 150 | 1,319 | 54.47% |
| DELL240628P00157500 | 2024-06-21 3:13PM EDT | 157.50 | 13.00 | 10.90 | 14.30 | -0.35 | -2.62% | 21 | 166 | 80.08% |
| DELL240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 15.60 | 14.70 | 17.30 | +2.43 | +18.45% | 40 | 149 | 72.46% |
| DELL240628P00162500 | 2024-06-21 11:43AM EDT | 162.50 | 17.18 | 15.90 | 18.90 | +2.98 | +20.99% | 1 | 43 | 88.75% |
| DELL240628P00165000 | 2024-06-20 3:47PM EDT | 165.00 | 17.00 | 19.60 | 21.80 | 0.00 | - | 141 | 64 | 79.10% |
| DELL240628P00167500 | 2024-06-20 12:16PM EDT | 167.50 | 16.80 | 21.60 | 23.90 | 0.00 | - | 6 | 25 | 69.43% |
| DELL240628P00170000 | 2024-06-20 10:49AM EDT | 170.00 | 19.80 | 23.50 | 27.00 | 0.00 | - | 6 | 6 | 74.90% |
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 24.45 | 27.70 | 31.80 | 0.00 | - | 26 | 23 | 133.06% |
| DELL240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 26.20 | 32.60 | 36.40 | 0.00 | - | 1 | 1 | 136.04% |
| DELL240628P00185000 | 2024-06-20 12:06PM EDT | 185.00 | 33.80 | 37.60 | 41.70 | 0.00 | - | 2 | 2 | 155.66% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 52.50 | 56.90 | 0.00 | - | 14 | 0 | 194.14% |
