La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 658,39 -119,74 (-0,19 %)
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:200.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00200000 | 2024-06-14 1:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 3,394 | 113.28% |
| DELL240628C00200000 | 2024-06-14 1:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 325 | 83.20% |
| DELL240705C00200000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 367 | 70.31% |
| DELL240712C00200000 | 2024-06-13 9:57AM EDT | 2024-07-12 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 1 | 11 | 62.70% |
| DELL240719C00200000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 27 | 4,388 | 60.25% |
| DELL240816C00200000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.43 | 0.35 | 0.45 | +0.03 | +7.50% | 16 | 2,828 | 50.78% |
| DELL241018C00200000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 2.20 | 2.10 | 2.50 | 0.00 | - | 26 | 935 | 52.01% |
| DELL241220C00200000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 4.00 | 4.40 | 4.70 | -0.50 | -11.11% | 22 | 6 | 51.97% |
| DELL250117C00200000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.40 | +0.30 | +6.12% | 73 | 1,564 | 50.89% |
| DELL250620C00200000 | 2024-06-14 12:23PM EDT | 2025-06-20 | 10.09 | 10.30 | 12.40 | -0.11 | -1.08% | 12 | 440 | 52.63% |
| DELL260116C00200000 | 2024-06-14 3:07PM EDT | 2026-01-16 | 16.40 | 16.00 | 18.30 | -0.80 | -4.65% | 26 | 7,942 | 51.22% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00200000 | 2024-05-31 3:21PM EDT | 2024-06-21 | 60.60 | 64.60 | 65.90 | 0.00 | - | 21 | 0 | 149.41% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 36.40 | 63.90 | 66.30 | 0.00 | - | 14 | 0 | 87.89% |
| DELL240719P00200000 | 2024-05-31 9:34AM EDT | 2024-07-19 | 61.58 | 63.80 | 65.60 | 0.00 | - | 6 | 0 | 73.34% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 67.50 | 63.60 | 67.20 | 0.00 | - | 2 | 0 | 50.39% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 68.50 | 63.60 | 66.90 | 0.00 | - | 3 | 7 | 49.40% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 67.20 | 65.40 | 69.00 | -1.80 | -2.61% | 25 | 82 | 46.47% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 51.20 | 67.50 | 70.40 | 0.00 | - | 101 | 71 | 39.26% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 55.60 | 72.00 | 75.40 | 0.00 | - | 21 | 21 | 40.47% |
