Marchés français ouverture 7 h 27 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0884 +0,0001 (+0,01 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 722,56 +1 408,04 (+2,22 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00150000 | 2024-06-04 3:56PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.30 | 0.00 | - | 4,247 | 5,757 | 63.38% |
| DELL240614C00150000 | 2024-06-04 3:55PM EDT | 2024-06-14 | 0.92 | 0.90 | 0.95 | +0.22 | +31.43% | 1,493 | 1,515 | 52.93% |
| DELL240621C00150000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.50 | +0.26 | +22.61% | 1,224 | 5,987 | 48.87% |
| DELL240628C00150000 | 2024-06-04 3:57PM EDT | 2024-06-28 | 2.24 | 2.05 | 2.45 | +0.64 | +40.00% | 597 | 917 | 50.49% |
| DELL240705C00150000 | 2024-06-04 3:51PM EDT | 2024-07-05 | 2.84 | 2.20 | 3.10 | +0.62 | +27.93% | 71 | 400 | 49.62% |
| DELL240712C00150000 | 2024-06-04 3:51PM EDT | 2024-07-12 | 3.60 | 2.85 | 3.70 | +1.05 | +41.18% | 32 | 370 | 48.94% |
| DELL240719C00150000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.10 | +0.60 | +17.65% | 639 | 2,492 | 47.45% |
| DELL240816C00150000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 6.10 | 5.90 | 6.20 | +0.95 | +18.45% | 416 | 962 | 46.88% |
| DELL241018C00150000 | 2024-06-04 3:54PM EDT | 2024-10-18 | 11.90 | 11.50 | 11.80 | +1.32 | +12.48% | 257 | 2,861 | 51.43% |
| DELL250117C00150000 | 2024-06-04 3:32PM EDT | 2025-01-17 | 17.30 | 16.70 | 17.10 | +1.70 | +10.90% | 159 | 1,045 | 52.19% |
| DELL250620C00150000 | 2024-06-04 2:36PM EDT | 2025-06-20 | 24.56 | 22.70 | 25.10 | +1.75 | +7.67% | 276 | 750 | 52.97% |
| DELL260116C00150000 | 2024-06-04 12:59PM EDT | 2026-01-16 | 31.80 | 31.10 | 32.70 | +1.60 | +5.30% | 12 | 332 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00150000 | 2024-06-04 3:36PM EDT | 2024-06-07 | 14.88 | 12.60 | 15.80 | -3.72 | -20.00% | 116 | 1,901 | 105.18% |
| DELL240614P00150000 | 2024-06-04 3:35PM EDT | 2024-06-14 | 15.23 | 14.60 | 15.50 | -3.25 | -17.59% | 12 | 223 | 50.78% |
| DELL240621P00150000 | 2024-06-04 3:37PM EDT | 2024-06-21 | 15.67 | 14.10 | 16.00 | -2.99 | -16.02% | 48 | 1,169 | 51.93% |
| DELL240628P00150000 | 2024-06-04 2:54PM EDT | 2024-06-28 | 15.77 | 15.00 | 17.10 | -3.49 | -18.12% | 1 | 337 | 54.10% |
| DELL240705P00150000 | 2024-06-04 2:29PM EDT | 2024-07-05 | 16.00 | 15.70 | 17.70 | -3.95 | -19.80% | 13 | 71 | 52.30% |
| DELL240712P00150000 | 2024-06-04 10:53AM EDT | 2024-07-12 | 16.55 | 15.60 | 17.30 | -3.00 | -15.35% | 10 | 54 | 44.69% |
| DELL240719P00150000 | 2024-06-04 3:57PM EDT | 2024-07-19 | 16.90 | 15.20 | 17.80 | -2.56 | -13.16% | 40 | 1,032 | 44.23% |
| DELL240816P00150000 | 2024-06-04 11:22AM EDT | 2024-08-16 | 18.85 | 18.80 | 20.80 | -2.25 | -10.66% | 6 | 634 | 48.46% |
| DELL241018P00150000 | 2024-06-04 10:08AM EDT | 2024-10-18 | 23.78 | 23.20 | 24.70 | -2.42 | -9.24% | 12 | 321 | 47.81% |
| DELL250117P00150000 | 2024-06-04 3:49PM EDT | 2025-01-17 | 26.90 | 27.10 | 27.70 | -4.10 | -13.23% | 13 | 624 | 44.16% |
| DELL250620P00150000 | 2024-06-03 1:52PM EDT | 2025-06-20 | 33.25 | 32.10 | 33.70 | -1.15 | -3.34% | 1 | 113 | 44.97% |
| DELL260116P00150000 | 2024-06-03 1:22PM EDT | 2026-01-16 | 39.19 | 36.90 | 38.30 | 0.00 | - | 1 | 131 | 42.81% |
