La bourse ferme dans 9 min
CAC 40
7 614,23 -48,07 (-0,63 %) Euro Stoxx 50
4 917,98 -17,99 (-0,36 %) Dow Jones
39 052,06 -60,10 (-0,15 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 313,30 -17,50 (-0,75 %) Bitcoin EUR
57 478,21 -329,20 (-0,57 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:175.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00175000 | 2024-06-26 10:15AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 998 | 100.78% |
| DELL240705C00175000 | 2024-06-26 10:59AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 323 | 70.12% |
| DELL240712C00175000 | 2024-06-25 1:33PM EDT | 2024-07-12 | 0.34 | 0.25 | 0.40 | -0.06 | -15.00% | 7 | 77 | 61.38% |
| DELL240719C00175000 | 2024-06-26 10:58AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.06 | -13.04% | 3 | 5,174 | 55.03% |
| DELL240726C00175000 | 2024-06-24 2:31PM EDT | 2024-07-26 | 0.85 | 0.60 | 0.70 | +0.15 | +21.43% | 2 | 152 | 52.30% |
| DELL240802C00175000 | 2024-06-26 10:50AM EDT | 2024-08-02 | 1.03 | 0.65 | 1.05 | -0.17 | -14.17% | 2 | 16 | 50.24% |
| DELL240816C00175000 | 2024-06-26 10:04AM EDT | 2024-08-16 | 1.68 | 1.55 | 1.60 | +0.06 | +3.70% | 14 | 1,939 | 50.42% |
| DELL240920C00175000 | 2024-06-26 9:56AM EDT | 2024-09-20 | 5.14 | 4.50 | 4.70 | +0.44 | +9.36% | 9 | 156 | 55.82% |
| DELL241018C00175000 | 2024-06-26 10:25AM EDT | 2024-10-18 | 6.40 | 6.00 | 6.30 | +0.38 | +6.31% | 6 | 856 | 54.77% |
| DELL241115C00175000 | 2024-06-25 1:18PM EDT | 2024-11-15 | 7.70 | 7.20 | 7.40 | -0.10 | -1.28% | 47 | 59 | 53.02% |
| DELL241220C00175000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 10.40 | 9.80 | 10.00 | -0.32 | -2.99% | 8 | 266 | 55.05% |
| DELL250117C00175000 | 2024-06-26 9:34AM EDT | 2025-01-17 | 10.50 | 10.80 | 11.00 | -0.30 | -2.78% | 1 | 1,450 | 53.78% |
| DELL250321C00175000 | 2024-06-21 12:29PM EDT | 2025-03-21 | 19.40 | 14.10 | 14.50 | 0.00 | - | 1 | 2 | 54.59% |
| DELL250620C00175000 | 2024-06-24 1:24PM EDT | 2025-06-20 | 18.70 | 18.00 | 18.50 | +0.16 | +0.86% | 2 | 339 | 54.54% |
| DELL260116C00175000 | 2024-06-24 10:58AM EDT | 2026-01-16 | 26.50 | 26.00 | 27.00 | 0.00 | - | 3 | 123 | 55.33% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 2024-06-28 | 24.45 | 35.40 | 37.40 | 0.00 | - | 54 | 0 | 96.09% |
| DELL240712P00175000 | 2024-06-18 10:57AM EDT | 2024-07-12 | 25.10 | 34.10 | 35.70 | 0.00 | - | - | 1 | 0.00% |
| DELL240719P00175000 | 2024-06-17 9:57AM EDT | 2024-07-19 | 35.20 | 35.70 | 36.70 | 0.00 | - | 5 | 25 | 51.37% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 2024-07-26 | 31.90 | 35.80 | 36.70 | 0.00 | - | 2 | 1 | 45.22% |
| DELL240816P00175000 | 2024-06-20 10:33AM EDT | 2024-08-16 | 26.64 | 36.00 | 37.90 | 0.00 | - | 30 | 152 | 49.89% |
| DELL240920P00175000 | 2024-06-21 2:09PM EDT | 2024-09-20 | 36.10 | 38.80 | 39.30 | 0.00 | - | 2 | 2 | 47.23% |
| DELL241018P00175000 | 2024-06-21 10:58AM EDT | 2024-10-18 | 36.25 | 39.70 | 40.30 | 0.00 | - | 8 | 141 | 45.65% |
| DELL250117P00175000 | 2024-06-14 10:50AM EDT | 2025-01-17 | 45.60 | 43.00 | 43.50 | 0.00 | - | 3 | 213 | 43.68% |
| DELL250321P00175000 | 2024-06-17 10:06AM EDT | 2025-03-21 | 44.50 | 45.10 | 45.70 | 0.00 | - | - | 2 | 43.46% |
| DELL250620P00175000 | 2024-06-20 2:13PM EDT | 2025-06-20 | 44.74 | 47.70 | 48.30 | 0.00 | - | 30 | 130 | 42.68% |
| DELL260116P00175000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 50.80 | 52.70 | 53.50 | 0.00 | - | 5 | 72 | 41.72% |
