La bourse est fermée
Dow Jones
38 574,29 +3,26 (+0,01 %) Nasdaq
16 796,57 -32,10 (-0,19 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0884 -0,0023 (-0,21 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
65 056,44 +1 607,84 (+2,53 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00190000 | 2024-06-03 1:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 1,120 | 121.88% |
| DELL240614C00190000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.25 | 0.00 | - | 21 | 110 | 91.41% |
| DELL240621C00190000 | 2024-06-04 12:35PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.10 | -0.02 | -13.33% | 11 | 1,493 | 65.04% |
| DELL240628C00190000 | 2024-06-04 12:11PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.25 | -0.04 | -19.05% | 37 | 96 | 63.28% |
| DELL240705C00190000 | 2024-06-03 10:18AM EDT | 2024-07-05 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 42 | 62.70% |
| DELL240712C00190000 | 2024-06-04 10:09AM EDT | 2024-07-12 | 0.50 | 0.20 | 0.65 | 0.00 | - | 1 | 4 | 57.37% |
| DELL240719C00190000 | 2024-06-04 12:15PM EDT | 2024-07-19 | 0.48 | 0.30 | 0.65 | 0.00 | - | 15 | 1,960 | 53.93% |
| DELL240816C00190000 | 2024-06-04 10:08AM EDT | 2024-08-16 | 1.20 | 0.85 | 1.00 | +0.37 | +44.58% | 11 | 522 | 49.46% |
| DELL241018C00190000 | 2024-06-04 10:47AM EDT | 2024-10-18 | 3.82 | 3.70 | 3.90 | +0.32 | +9.14% | 10 | 342 | 52.22% |
| DELL250117C00190000 | 2024-06-04 9:50AM EDT | 2025-01-17 | 8.00 | 7.50 | 7.70 | +1.00 | +14.29% | 57 | 362 | 52.23% |
| DELL250620C00190000 | 2024-06-04 10:40AM EDT | 2025-06-20 | 14.50 | 13.70 | 15.10 | +1.23 | +9.27% | 3 | 386 | 54.08% |
| DELL260116C00190000 | 2024-06-04 9:37AM EDT | 2026-01-16 | 22.00 | 20.60 | 21.50 | +1.98 | +9.89% | 1 | 338 | 53.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00190000 | 2024-06-03 10:45AM EDT | 2024-06-07 | 60.50 | 54.10 | 56.70 | 0.00 | - | 4 | 0 | 206.64% |
| DELL240614P00190000 | 2024-05-30 12:41PM EDT | 2024-06-14 | 25.28 | 54.70 | 55.50 | 0.00 | - | 10 | 0 | 114.36% |
| DELL240621P00190000 | 2024-05-31 2:21PM EDT | 2024-06-21 | 51.15 | 53.30 | 56.50 | 0.00 | - | 12 | 0 | 82.62% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 54.10 | 56.30 | 0.00 | - | - | 0 | 69.24% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 54.60 | 55.60 | 0.00 | - | 2 | 5 | 50.32% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 55.30 | 57.70 | 0.00 | - | 9 | 75 | 49.34% |
| DELL250117P00190000 | 2024-05-31 12:00PM EDT | 2025-01-17 | 60.53 | 58.20 | 59.20 | 0.00 | - | 10 | 20 | 43.47% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 61.20 | 63.10 | 0.00 | - | 34 | 35 | 42.49% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 65.90 | 67.40 | 0.00 | - | 35 | 35 | 41.12% |
