Marchés français ouverture 35 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0877 -0,0006 (-0,05 %) HANG SENG
18 515,20 +71,09 (+0,39 %) Bitcoin EUR
65 254,65 +1 883,75 (+2,97 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00130000 | 2024-06-04 3:54PM EDT | 2024-06-07 | 7.28 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| DELL240614C00130000 | 2024-06-04 3:57PM EDT | 2024-06-14 | 8.39 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| DELL240621C00130000 | 2024-06-04 3:58PM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.00% |
| DELL240628C00130000 | 2024-06-04 1:16PM EDT | 2024-06-28 | 9.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL240705C00130000 | 2024-06-04 3:53PM EDT | 2024-07-05 | 10.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DELL240712C00130000 | 2024-06-04 9:36AM EDT | 2024-07-12 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240719C00130000 | 2024-06-04 3:40PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| DELL240816C00130000 | 2024-06-04 3:58PM EDT | 2024-08-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| DELL241018C00130000 | 2024-06-04 3:59PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DELL250117C00130000 | 2024-06-04 3:31PM EDT | 2025-01-17 | 24.99 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DELL250620C00130000 | 2024-06-04 3:11PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DELL260116C00130000 | 2024-06-04 3:55PM EDT | 2026-01-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00130000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,002 | 0 | 12.50% |
| DELL240614P00130000 | 2024-06-04 3:58PM EDT | 2024-06-14 | 1.94 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| DELL240621P00130000 | 2024-06-04 3:51PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| DELL240628P00130000 | 2024-06-04 2:34PM EDT | 2024-06-28 | 3.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DELL240705P00130000 | 2024-06-04 2:39PM EDT | 2024-07-05 | 4.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DELL240712P00130000 | 2024-06-04 2:11PM EDT | 2024-07-12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL240719P00130000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| DELL240816P00130000 | 2024-06-04 3:53PM EDT | 2024-08-16 | 7.24 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| DELL241018P00130000 | 2024-06-04 3:43PM EDT | 2024-10-18 | 11.82 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| DELL250117P00130000 | 2024-06-04 11:09AM EDT | 2025-01-17 | 16.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DELL250620P00130000 | 2024-06-04 12:04PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| DELL260116P00130000 | 2024-06-04 2:28PM EDT | 2026-01-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
