La bourse est fermée
Dow Jones
38 645,75 +74,72 (+0,19 %) Nasdaq
16 788,81 -39,86 (-0,24 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0886 -0,0020 (-0,19 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 893,46 +1 265,49 (+1,99 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:57PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00170000 | 2024-06-04 12:44PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 595 | 3,749 | 85.94% |
| DELL240614C00170000 | 2024-06-04 1:41PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.25 | +0.02 | +11.11% | 59 | 1,020 | 68.85% |
| DELL240621C00170000 | 2024-06-04 1:00PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 146 | 2,689 | 55.96% |
| DELL240628C00170000 | 2024-06-04 11:50AM EDT | 2024-06-28 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 21 | 606 | 53.08% |
| DELL240705C00170000 | 2024-06-04 10:34AM EDT | 2024-07-05 | 0.70 | 0.55 | 0.70 | +0.20 | +40.00% | 15 | 368 | 50.29% |
| DELL240712C00170000 | 2024-06-04 10:53AM EDT | 2024-07-12 | 1.01 | 0.80 | 1.10 | +0.21 | +26.25% | 33 | 67 | 50.29% |
| DELL240719C00170000 | 2024-06-04 1:25PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.20 | +0.05 | +4.76% | 107 | 3,825 | 49.17% |
| DELL240816C00170000 | 2024-06-04 12:38PM EDT | 2024-08-16 | 2.23 | 2.20 | 2.35 | +0.38 | +20.54% | 68 | 857 | 47.23% |
| DELL241018C00170000 | 2024-06-04 11:33AM EDT | 2024-10-18 | 6.60 | 6.30 | 6.50 | +0.55 | +9.09% | 66 | 639 | 50.90% |
| DELL250117C00170000 | 2024-06-04 11:28AM EDT | 2025-01-17 | 11.40 | 11.10 | 11.40 | +0.70 | +6.54% | 55 | 939 | 52.05% |
| DELL250620C00170000 | 2024-06-04 12:59PM EDT | 2025-06-20 | 18.50 | 18.00 | 18.80 | +1.08 | +6.20% | 11 | 1,068 | 53.53% |
| DELL260116C00170000 | 2024-06-04 10:52AM EDT | 2026-01-16 | 26.50 | 24.90 | 25.90 | +1.70 | +6.85% | 23 | 235 | 53.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00170000 | 2024-06-04 12:39PM EDT | 2024-06-07 | 35.80 | 34.90 | 35.50 | -1.85 | -4.91% | 8 | 121 | 144.04% |
| DELL240614P00170000 | 2024-06-04 10:32AM EDT | 2024-06-14 | 32.36 | 34.90 | 35.40 | -4.64 | -12.54% | 6 | 119 | 85.35% |
| DELL240621P00170000 | 2024-06-04 1:06PM EDT | 2024-06-21 | 34.90 | 35.00 | 35.40 | -3.50 | -9.11% | 22 | 1,320 | 67.92% |
| DELL240628P00170000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 33.28 | 34.80 | 36.50 | 0.00 | - | 21 | 98 | 65.36% |
| DELL240705P00170000 | 2024-06-03 10:35AM EDT | 2024-07-05 | 34.00 | 35.10 | 35.70 | -5.90 | -14.79% | 3 | 253 | 54.20% |
| DELL240719P00170000 | 2024-06-03 3:45PM EDT | 2024-07-19 | 37.90 | 35.20 | 35.90 | 0.00 | - | 8 | 451 | 50.88% |
| DELL240816P00170000 | 2024-06-04 11:22AM EDT | 2024-08-16 | 34.85 | 35.70 | 37.50 | +2.15 | +6.57% | 1 | 154 | 51.06% |
| DELL241018P00170000 | 2024-06-03 3:45PM EDT | 2024-10-18 | 39.88 | 39.00 | 39.70 | -1.32 | -3.20% | 2 | 185 | 46.41% |
| DELL250117P00170000 | 2024-06-03 1:11PM EDT | 2025-01-17 | 44.20 | 42.20 | 43.90 | 0.00 | - | 23 | 359 | 47.31% |
| DELL250620P00170000 | 2024-06-03 10:21AM EDT | 2025-06-20 | 50.00 | 46.70 | 47.90 | 0.00 | - | 1 | 94 | 44.24% |
| DELL260116P00170000 | 2024-06-03 9:44AM EDT | 2026-01-16 | 51.30 | 51.10 | 52.90 | 0.00 | - | 5 | 215 | 42.98% |
