Marchés français ouverture 10 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 881,40 -314,20 (-1,64 %) Bitcoin EUR
64 212,32 -282,29 (-0,44 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00140000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 8.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DELL240531C00140000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 12.63 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DELL240607C00140000 | 2024-05-22 2:36PM EDT | 2024-06-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL240614C00140000 | 2024-05-22 11:16AM EDT | 2024-06-14 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00140000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DELL240628C00140000 | 2024-05-21 9:45AM EDT | 2024-06-28 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00140000 | 2024-05-22 3:32PM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DELL240816C00140000 | 2024-05-22 2:46PM EDT | 2024-08-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL241018C00140000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 22.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL250117C00140000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 27.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL250620C00140000 | 2024-05-22 1:08PM EDT | 2025-06-20 | 34.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL260116C00140000 | 2024-05-22 3:49PM EDT | 2026-01-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00140000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 12.50% |
| DELL240531P00140000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DELL240607P00140000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DELL240614P00140000 | 2024-05-22 3:11PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| DELL240621P00140000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| DELL240628P00140000 | 2024-05-22 2:18PM EDT | 2024-06-28 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DELL240719P00140000 | 2024-05-22 3:31PM EDT | 2024-07-19 | 7.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DELL240816P00140000 | 2024-05-22 10:38AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DELL241018P00140000 | 2024-05-21 3:28PM EDT | 2024-10-18 | 12.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| DELL250117P00140000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| DELL250620P00140000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL260116P00140000 | 2024-05-21 11:59AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
