La bourse ferme dans 8 h 1 min
CAC 40
7 972,01 +34,11 (+0,43 %) Euro Stoxx 50
4 982,52 +29,15 (+0,59 %) Dow Jones
38 711,29 +140,26 (+0,36 %) EUR/USD
1,0881 -0,0001 (-0,01 %) Gold future
2 352,10 +4,70 (+0,20 %) Bitcoin EUR
65 406,94 +1 959,49 (+3,09 %)
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 :
Prix d’exercice:115.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00115000 | 2024-06-04 9:58AM EDT | 2024-06-07 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240614C00115000 | 2024-06-04 11:25AM EDT | 2024-06-14 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00115000 | 2024-06-04 3:37PM EDT | 2024-06-21 | 21.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DELL240705C00115000 | 2024-06-04 10:02AM EDT | 2024-07-05 | 24.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240719C00115000 | 2024-05-31 1:59PM EDT | 2024-07-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240816C00115000 | 2024-06-04 2:24PM EDT | 2024-08-16 | 24.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DELL241018C00115000 | 2024-06-04 1:49PM EDT | 2024-10-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00115000 | 2024-06-04 3:28PM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250620C00115000 | 2024-06-04 10:16AM EDT | 2025-06-20 | 42.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL260116C00115000 | 2024-06-04 2:47PM EDT | 2026-01-16 | 45.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00115000 | 2024-06-04 1:28PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DELL240614P00115000 | 2024-06-04 2:28PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DELL240621P00115000 | 2024-06-04 3:19PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| DELL240628P00115000 | 2024-06-04 3:40PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| DELL240705P00115000 | 2024-06-04 2:42PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DELL240712P00115000 | 2024-06-04 12:37PM EDT | 2024-07-12 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DELL240719P00115000 | 2024-06-04 3:56PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| DELL240816P00115000 | 2024-06-04 3:54PM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| DELL241018P00115000 | 2024-06-04 3:01PM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DELL250117P00115000 | 2024-06-04 2:14PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DELL250620P00115000 | 2024-06-04 2:42PM EDT | 2025-06-20 | 14.12 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| DELL260116P00115000 | 2024-05-31 3:10PM EDT | 2026-01-16 | 18.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
