Marchés français ouverture 1 h 5 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 375,14 -462,32 (-1,19 %) EUR/USD
1,0880 -0,0002 (-0,02 %) HANG SENG
18 511,94 +67,83 (+0,37 %) Bitcoin EUR
65 299,47 +1 877,79 (+2,96 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00160000 | 2024-06-04 3:56PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 50.00% |
| DELL240614C00160000 | 2024-06-04 3:52PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| DELL240621C00160000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| DELL240628C00160000 | 2024-06-04 3:24PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DELL240705C00160000 | 2024-06-04 3:53PM EDT | 2024-07-05 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DELL240712C00160000 | 2024-06-04 3:40PM EDT | 2024-07-12 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DELL240719C00160000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 12.50% |
| DELL240816C00160000 | 2024-06-04 3:54PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| DELL241018C00160000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| DELL250117C00160000 | 2024-06-04 3:59PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| DELL250620C00160000 | 2024-06-04 1:25PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| DELL260116C00160000 | 2024-06-04 3:25PM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00160000 | 2024-06-04 3:57PM EDT | 2024-06-07 | 24.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DELL240614P00160000 | 2024-06-04 3:44PM EDT | 2024-06-14 | 24.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240621P00160000 | 2024-06-04 2:46PM EDT | 2024-06-21 | 24.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628P00160000 | 2024-06-04 2:23PM EDT | 2024-06-28 | 24.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240705P00160000 | 2024-06-04 3:57PM EDT | 2024-07-05 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712P00160000 | 2024-05-31 1:37PM EDT | 2024-07-12 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719P00160000 | 2024-06-04 2:46PM EDT | 2024-07-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240816P00160000 | 2024-06-04 3:56PM EDT | 2024-08-16 | 26.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018P00160000 | 2024-06-04 11:35AM EDT | 2024-10-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250117P00160000 | 2024-06-04 11:24AM EDT | 2025-01-17 | 34.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL250620P00160000 | 2024-06-03 11:15AM EDT | 2025-06-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116P00160000 | 2024-05-31 10:31AM EDT | 2026-01-16 | 45.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
