La bourse ferme dans 8 h 22 min
CAC 40
8 092,11 0,00 (0,00 %) Euro Stoxx 50
5 025,17 -21,82 (-0,43 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0830 +0,0002 (+0,02 %) Gold future
2 366,50 -26,40 (-1,10 %) Bitcoin EUR
64 237,00 -188,50 (-0,29 %)
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:120.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00120000 | 2024-05-22 2:35PM EDT | 2024-05-24 | 26.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL240531C00120000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240607C00120000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240614C00120000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00120000 | 2024-05-22 3:36PM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DELL240719C00120000 | 2024-05-22 2:44PM EDT | 2024-07-19 | 29.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240816C00120000 | 2024-05-22 2:57PM EDT | 2024-08-16 | 30.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL241018C00120000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00120000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 39.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250620C00120000 | 2024-05-22 12:51PM EDT | 2025-06-20 | 45.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL260116C00120000 | 2024-05-22 3:02PM EDT | 2026-01-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00120000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DELL240531P00120000 | 2024-05-22 3:48PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DELL240607P00120000 | 2024-05-21 2:34PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DELL240614P00120000 | 2024-05-22 11:20AM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240621P00120000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DELL240628P00120000 | 2024-05-21 11:55AM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240719P00120000 | 2024-05-22 1:31PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| DELL240816P00120000 | 2024-05-22 2:56PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL241018P00120000 | 2024-05-22 12:11PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL250117P00120000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| DELL250620P00120000 | 2024-05-22 12:51PM EDT | 2025-06-20 | 11.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DELL260116P00120000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
