La bourse est fermée
Dow Jones
38 503,46 -67,57 (-0,18 %) Nasdaq
16 755,47 -73,20 (-0,43 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0883 -0,0024 (-0,22 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 762,75 +953,58 (+1,49 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00125000 | 2024-06-04 10:50AM EDT | 2024-06-07 | 11.10 | 10.20 | 10.90 | +3.17 | +39.97% | 53 | 110 | 59.23% |
| DELL240614C00125000 | 2024-06-03 3:46PM EDT | 2024-06-14 | 13.11 | 11.30 | 11.80 | +3.61 | +38.00% | 1 | 136 | 54.30% |
| DELL240621C00125000 | 2024-06-04 10:39AM EDT | 2024-06-21 | 11.90 | 11.60 | 13.10 | +1.90 | +19.00% | 28 | 5,563 | 51.66% |
| DELL240628C00125000 | 2024-06-04 10:32AM EDT | 2024-06-28 | 14.90 | 11.80 | 13.20 | +3.79 | +34.11% | 3 | 25 | 51.48% |
| DELL240705C00125000 | 2024-06-04 11:13AM EDT | 2024-07-05 | 14.30 | 12.70 | 14.80 | +2.40 | +20.17% | 107 | 104 | 57.43% |
| DELL240719C00125000 | 2024-06-04 11:27AM EDT | 2024-07-19 | 15.08 | 14.90 | 15.30 | +2.03 | +15.56% | 27 | 1,344 | 50.92% |
| DELL240816C00125000 | 2024-06-04 11:39AM EDT | 2024-08-16 | 17.00 | 16.90 | 17.30 | +2.20 | +14.86% | 76 | 359 | 49.43% |
| DELL241018C00125000 | 2024-06-04 11:52AM EDT | 2024-10-18 | 22.30 | 22.20 | 22.50 | +0.70 | +3.24% | 7 | 483 | 53.06% |
| DELL250117C00125000 | 2024-06-04 11:39AM EDT | 2025-01-17 | 28.25 | 27.10 | 27.80 | +3.05 | +12.10% | 16 | 1,051 | 54.08% |
| DELL250620C00125000 | 2024-06-03 2:02PM EDT | 2025-06-20 | 33.60 | 32.90 | 35.00 | 0.00 | - | 27 | 94 | 54.57% |
| DELL260116C00125000 | 2024-06-03 3:12PM EDT | 2026-01-16 | 39.05 | 40.50 | 42.10 | 0.00 | - | 4 | 174 | 55.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00125000 | 2024-06-04 11:58AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 375 | 3,242 | 54.88% |
| DELL240614P00125000 | 2024-06-04 11:52AM EDT | 2024-06-14 | 1.13 | 1.05 | 1.20 | -0.87 | -43.50% | 1,301 | 449 | 51.10% |
| DELL240621P00125000 | 2024-06-04 11:34AM EDT | 2024-06-21 | 1.66 | 1.65 | 1.75 | -0.79 | -32.24% | 208 | 9,907 | 46.61% |
| DELL240628P00125000 | 2024-06-04 10:15AM EDT | 2024-06-28 | 2.15 | 2.30 | 2.85 | -1.15 | -34.85% | 21 | 391 | 49.73% |
| DELL240705P00125000 | 2024-06-04 11:39AM EDT | 2024-07-05 | 2.75 | 2.65 | 2.95 | -1.25 | -31.25% | 6 | 139 | 44.73% |
| DELL240712P00125000 | 2024-06-04 11:30AM EDT | 2024-07-12 | 3.48 | 3.20 | 4.00 | -0.42 | -10.77% | 3 | 74 | 47.72% |
| DELL240719P00125000 | 2024-06-04 11:57AM EDT | 2024-07-19 | 3.90 | 3.80 | 4.00 | -0.93 | -19.25% | 176 | 2,150 | 43.93% |
| DELL240816P00125000 | 2024-06-04 11:21AM EDT | 2024-08-16 | 6.00 | 5.80 | 6.00 | -0.75 | -11.11% | 164 | 1,386 | 44.13% |
| DELL241018P00125000 | 2024-06-04 10:51AM EDT | 2024-10-18 | 9.95 | 10.00 | 10.20 | -1.25 | -11.16% | 185 | 666 | 46.49% |
| DELL250117P00125000 | 2024-06-04 11:21AM EDT | 2025-01-17 | 13.60 | 13.80 | 14.10 | -1.50 | -9.93% | 38 | 1,255 | 45.98% |
| DELL250620P00125000 | 2024-06-03 9:32AM EDT | 2025-06-20 | 19.23 | 18.80 | 20.80 | -0.07 | -0.36% | 1 | 49 | 48.67% |
| DELL260116P00125000 | 2024-06-03 1:24PM EDT | 2026-01-16 | 24.75 | 23.40 | 24.10 | 0.00 | - | 8 | 221 | 44.34% |
