La bourse ferme dans 14 min
CAC 40
7 621,21 -41,09 (-0,54 %) Euro Stoxx 50
4 923,06 -12,91 (-0,26 %) Dow Jones
39 021,77 -90,39 (-0,23 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 310,20 -20,60 (-0,88 %) Bitcoin EUR
57 369,71 -171,27 (-0,30 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00200000 | 2024-06-24 1:23PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,261 | 150.00% |
| DELL240705C00200000 | 2024-06-25 12:54PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 232 | 582 | 96.48% |
| DELL240712C00200000 | 2024-06-24 3:55PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 1 | 236 | 81.64% |
| DELL240719C00200000 | 2024-06-26 10:30AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.20 | -0.05 | -21.74% | 52 | 6,533 | 67.29% |
| DELL240726C00200000 | 2024-06-25 2:09PM EDT | 2024-07-26 | 0.23 | 0.20 | 0.30 | -0.37 | -61.67% | 1 | 363 | 62.50% |
| DELL240802C00200000 | 2024-06-24 3:30PM EDT | 2024-08-02 | 0.10 | 0.10 | 0.50 | -0.36 | -78.26% | 5 | 57 | 58.11% |
| DELL240816C00200000 | 2024-06-26 10:41AM EDT | 2024-08-16 | 0.60 | 0.55 | 0.65 | 0.00 | - | 28 | 2,694 | 56.15% |
| DELL240920C00200000 | 2024-06-26 9:55AM EDT | 2024-09-20 | 2.40 | 2.15 | 2.30 | +0.26 | +12.15% | 2 | 77 | 58.44% |
| DELL241018C00200000 | 2024-06-26 9:38AM EDT | 2024-10-18 | 3.10 | 3.00 | 3.20 | +0.06 | +1.97% | 5 | 1,273 | 55.84% |
| DELL241115C00200000 | 2024-06-25 1:04PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 1 | 24 | 54.19% |
| DELL241220C00200000 | 2024-06-26 10:22AM EDT | 2024-12-20 | 6.30 | 5.80 | 6.10 | +0.20 | +3.28% | 5 | 73 | 55.67% |
| DELL250117C00200000 | 2024-06-25 3:41PM EDT | 2025-01-17 | 7.20 | 6.60 | 6.90 | +0.71 | +10.94% | 2 | 2,350 | 54.24% |
| DELL250321C00200000 | 2024-06-24 2:57PM EDT | 2025-03-21 | 9.65 | 9.50 | 9.90 | 0.00 | - | 37 | 312 | 54.97% |
| DELL250620C00200000 | 2024-06-25 11:31AM EDT | 2025-06-20 | 13.60 | 13.00 | 13.90 | +0.20 | +1.49% | 2 | 461 | 55.13% |
| DELL260116C00200000 | 2024-06-25 2:14PM EDT | 2026-01-16 | 21.20 | 20.70 | 21.50 | +0.40 | +1.92% | 6 | 8,081 | 55.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 36.40 | 58.30 | 60.90 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 2024-07-19 | 49.80 | 59.80 | 60.80 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240802P00200000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 47.85 | 59.80 | 60.70 | 0.00 | - | - | 1 | 0.00% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 67.50 | 59.90 | 61.10 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 68.50 | 60.80 | 62.30 | 0.00 | - | 3 | 7 | 41.75% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 67.20 | 62.90 | 63.80 | 0.00 | - | 25 | 82 | 39.17% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 51.20 | 66.60 | 67.10 | 0.00 | - | 101 | 71 | 38.78% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 55.60 | 70.70 | 73.40 | 0.00 | - | 21 | 21 | 41.69% |
