La bourse ferme dans 7 h 43 min
CAC 40
8 120,01 +27,90 (+0,34 %) Euro Stoxx 50
5 053,56 +28,39 (+0,57 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0830 +0,0002 (+0,02 %) Gold future
2 362,80 -30,10 (-1,26 %) Bitcoin EUR
64 415,84 -17,88 (-0,03 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00145000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| DELL240531C00145000 | 2024-05-22 3:25PM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| DELL240607C00145000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 10.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DELL240614C00145000 | 2024-05-22 11:32AM EDT | 2024-06-14 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240621C00145000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 11.42 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| DELL240628C00145000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00145000 | 2024-05-22 1:45PM EDT | 2024-07-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DELL240816C00145000 | 2024-05-22 3:14PM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DELL241018C00145000 | 2024-05-22 10:35AM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00145000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 25.38 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| DELL250620C00145000 | 2024-05-22 3:26PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL260116C00145000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00145000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| DELL240531P00145000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DELL240607P00145000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 7.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DELL240614P00145000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DELL240621P00145000 | 2024-05-22 3:27PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DELL240628P00145000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL240719P00145000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 1.56% |
| DELL240816P00145000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| DELL241018P00145000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| DELL250117P00145000 | 2024-05-21 3:37PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| DELL250620P00145000 | 2024-05-22 3:37PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| DELL260116P00145000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
