La bourse ferme dans 13 min
CAC 40
7 621,93 -40,37 (-0,53 %) Euro Stoxx 50
4 922,94 -13,03 (-0,26 %) Dow Jones
39 034,26 -77,90 (-0,20 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 310,60 -20,20 (-0,87 %) Bitcoin EUR
57 397,11 -198,88 (-0,35 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00195000 | 2024-06-25 12:59PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 120 | 141.41% |
| DELL240705C00195000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.45 | -0.04 | -40.00% | 2 | 16 | 104.10% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 2024-07-12 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 86.33% |
| DELL240719C00195000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 0.30 | 0.10 | 0.70 | +0.04 | +15.38% | 2 | 769 | 72.66% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 2024-07-26 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 63.97% |
| DELL240802C00195000 | 2024-06-21 9:52AM EDT | 2024-08-02 | 0.80 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 58.98% |
| DELL240816C00195000 | 2024-06-26 10:41AM EDT | 2024-08-16 | 0.75 | 0.65 | 0.80 | +0.04 | +5.63% | 1 | 633 | 55.27% |
| DELL240920C00195000 | 2024-06-25 12:55PM EDT | 2024-09-20 | 2.62 | 2.45 | 2.65 | -0.06 | -2.24% | 6 | 27 | 57.96% |
| DELL241018C00195000 | 2024-06-25 9:59AM EDT | 2024-10-18 | 3.30 | 3.40 | 3.60 | -0.20 | -5.71% | 28 | 833 | 55.47% |
| DELL241115C00195000 | 2024-06-24 10:53AM EDT | 2024-11-15 | 4.80 | 4.40 | 4.60 | 0.00 | - | 10 | 5 | 54.04% |
| DELL241220C00195000 | 2024-06-21 10:47AM EDT | 2024-12-20 | 9.30 | 6.50 | 6.80 | 0.00 | - | 1 | 138 | 55.87% |
| DELL250117C00195000 | 2024-06-25 3:33PM EDT | 2025-01-17 | 7.62 | 7.30 | 7.60 | +0.42 | +5.83% | 27 | 1,051 | 54.32% |
| DELL250321C00195000 | 2024-06-24 3:52PM EDT | 2025-03-21 | 10.10 | 10.30 | 10.70 | 0.00 | - | 2 | 4 | 55.05% |
| DELL250620C00195000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 13.70 | 13.90 | 14.30 | 0.00 | - | 1 | 99 | 54.75% |
| DELL260116C00195000 | 2024-06-24 3:47PM EDT | 2026-01-16 | 21.70 | 21.70 | 22.40 | 0.00 | - | 9 | 1,658 | 55.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 30.65 | 53.50 | 56.50 | 0.00 | - | 1 | 0 | 82.81% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 2024-07-19 | 30.10 | 55.00 | 56.50 | 0.00 | - | - | 0 | 53.52% |
| DELL240816P00195000 | 2024-06-20 9:49AM EDT | 2024-08-16 | 39.67 | 55.00 | 55.80 | 0.00 | - | - | 1 | 0.00% |
| DELL241220P00195000 | 2024-06-21 10:38AM EDT | 2024-12-20 | 57.60 | 58.00 | 59.90 | 0.00 | - | 1 | 1 | 44.40% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 61.00 | 57.50 | 60.90 | 0.00 | - | 1 | 3 | 44.87% |
