Marchés français ouverture 6 h 40 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 619,14 -218,32 (-0,56 %) EUR/USD
1,0884 +0,0001 (+0,01 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 753,59 +1 422,11 (+2,25 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00180000 | 2024-06-04 1:16PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 59 | 2,482 | 119.53% |
| DELL240614C00180000 | 2024-06-04 11:57AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 812 | 574 | 77.73% |
| DELL240621C00180000 | 2024-06-04 3:40PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 110 | 1,689 | 61.52% |
| DELL240628C00180000 | 2024-06-04 3:41PM EDT | 2024-06-28 | 0.30 | 0.20 | 0.40 | +0.03 | +11.11% | 51 | 243 | 59.47% |
| DELL240705C00180000 | 2024-06-04 9:54AM EDT | 2024-07-05 | 0.41 | 0.15 | 0.65 | -0.08 | -16.33% | 32 | 153 | 55.13% |
| DELL240712C00180000 | 2024-06-04 10:19AM EDT | 2024-07-12 | 0.60 | 0.50 | 1.60 | +0.12 | +25.00% | 10 | 48 | 61.08% |
| DELL240719C00180000 | 2024-06-04 3:51PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.75 | +0.17 | +29.31% | 297 | 3,886 | 51.59% |
| DELL240816C00180000 | 2024-06-04 3:46PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.50 | +0.20 | +16.00% | 218 | 1,527 | 48.19% |
| DELL241018C00180000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 4.97 | 4.60 | 5.10 | +0.28 | +5.97% | 77 | 1,205 | 51.21% |
| DELL250117C00180000 | 2024-06-04 3:48PM EDT | 2025-01-17 | 9.42 | 9.20 | 9.40 | +0.52 | +5.84% | 108 | 2,804 | 52.16% |
| DELL250620C00180000 | 2024-06-04 2:09PM EDT | 2025-06-20 | 16.20 | 15.70 | 17.30 | +1.60 | +10.96% | 19 | 569 | 54.11% |
| DELL260116C00180000 | 2024-06-04 3:35PM EDT | 2026-01-16 | 23.30 | 23.20 | 24.70 | +1.30 | +5.91% | 18 | 140 | 54.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00180000 | 2024-06-04 10:14AM EDT | 2024-06-07 | 42.90 | 43.20 | 45.10 | +2.40 | +5.93% | 8 | 20 | 207.52% |
| DELL240614P00180000 | 2024-05-31 1:02PM EDT | 2024-06-14 | 45.44 | 41.90 | 45.60 | 0.00 | - | 31 | 19 | 126.95% |
| DELL240621P00180000 | 2024-06-03 1:56PM EDT | 2024-06-21 | 43.50 | 42.50 | 45.40 | -3.30 | -7.05% | 2 | 14 | 93.55% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 2024-06-28 | 43.25 | 43.70 | 45.40 | -3.45 | -7.39% | 1 | 3 | 59.86% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 2024-07-05 | 47.56 | 42.90 | 44.80 | 0.00 | - | 1 | 2 | 58.89% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 2024-07-12 | 42.00 | 43.30 | 45.90 | 0.00 | - | 4 | 4 | 68.65% |
| DELL240719P00180000 | 2024-06-04 9:37AM EDT | 2024-07-19 | 42.40 | 43.80 | 45.30 | -4.52 | -9.63% | 2 | 72 | 56.27% |
| DELL240816P00180000 | 2024-06-03 3:57PM EDT | 2024-08-16 | 48.30 | 44.10 | 45.70 | 0.00 | - | 7 | 22 | 47.88% |
| DELL241018P00180000 | 2024-05-31 1:02PM EDT | 2024-10-18 | 48.50 | 44.00 | 48.30 | 0.00 | - | 5 | 113 | 47.99% |
| DELL250117P00180000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 47.90 | 48.00 | 51.40 | 0.00 | - | 42 | 141 | 46.41% |
| DELL250620P00180000 | 2024-06-03 9:43AM EDT | 2025-06-20 | 54.00 | 51.50 | 55.80 | 0.00 | - | 4 | 55 | 44.78% |
| DELL260116P00180000 | 2024-06-03 9:45AM EDT | 2026-01-16 | 58.80 | 57.40 | 58.90 | 0.00 | - | 2 | 110 | 40.72% |
