Marchés français ouverture 4 h 21 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 511,57 -325,89 (-0,84 %) EUR/USD
1,0889 +0,0006 (+0,05 %) HANG SENG
18 639,10 +194,99 (+1,06 %) Bitcoin EUR
65 312,04 +1 780,25 (+2,80 %)
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:134.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00134000 | 2024-06-04 3:53PM EDT | 2024-06-07 | 4.30 | 3.70 | 4.10 | +1.60 | +59.26% | 1,100 | 851 | 60.21% |
| DELL240614C00134000 | 2024-06-04 2:53PM EDT | 2024-06-14 | 5.58 | 5.50 | 5.80 | +1.38 | +32.86% | 214 | 456 | 52.98% |
| DELL240621C00134000 | 2024-06-04 3:29PM EDT | 2024-06-21 | 6.80 | - | - | +0.20 | +3.03% | - | - | 0.00% |
| DELL240628C00134000 | 2024-06-04 3:45PM EDT | 2024-06-28 | 7.90 | 6.90 | 7.80 | +1.80 | +29.51% | 76 | 92 | 49.93% |
| DELL240705C00134000 | 2024-06-04 3:38PM EDT | 2024-07-05 | 8.00 | 6.60 | 9.40 | +1.20 | +17.65% | 9 | 21 | 54.20% |
| DELL240712C00134000 | 2024-06-04 12:27PM EDT | 2024-07-12 | 9.10 | 7.90 | 11.00 | +1.10 | +13.75% | 4 | 3 | 58.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00134000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 2.00 | 1.95 | 2.15 | -2.45 | -55.06% | 1,334 | 273 | 58.30% |
| DELL240614P00134000 | 2024-06-04 1:50PM EDT | 2024-06-14 | 3.60 | 3.40 | 3.70 | -2.23 | -38.25% | 117 | 1,164 | 50.83% |
| DELL240621P00134000 | 2024-06-04 2:29PM EDT | 2024-06-21 | 4.45 | - | - | -1.23 | -21.65% | - | - | 0.00% |
| DELL240628P00134000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 4.50 | 3.90 | 5.60 | -0.30 | -6.25% | 3 | 27 | 46.72% |
| DELL240705P00134000 | 2024-06-03 9:48AM EDT | 2024-07-05 | 5.92 | 4.70 | 7.10 | -1.18 | -16.62% | 1 | 6 | 50.75% |
| DELL240712P00134000 | 2024-06-03 10:33AM EDT | 2024-07-12 | 9.36 | 6.10 | 7.00 | 0.00 | - | 2 | 2 | 45.25% |
