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
61 629,26 -207,52 (-0,34 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00210000 | 2024-06-12 12:37PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,812 | 125.78% |
| DELL240628C00210000 | 2024-06-12 1:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 33 | 85.16% |
| DELL240705C00210000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 0.08 | 0.05 | 0.25 | 0.00 | - | 2 | 13 | 84.77% |
| DELL240712C00210000 | 2024-06-03 9:30AM EDT | 2024-07-12 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 81.64% |
| DELL240719C00210000 | 2024-06-13 1:11PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.25 | +0.07 | +70.00% | 2 | 192 | 65.04% |
| DELL240816C00210000 | 2024-06-14 9:46AM EDT | 2024-08-16 | 0.35 | 0.15 | 0.70 | +0.15 | +75.00% | 1 | 236 | 56.30% |
| DELL241018C00210000 | 2024-06-14 11:06AM EDT | 2024-10-18 | 1.45 | 1.55 | 2.30 | -0.06 | -3.97% | 1 | 219 | 53.89% |
| DELL250117C00210000 | 2024-06-14 9:36AM EDT | 2025-01-17 | 3.80 | 4.10 | 4.30 | -0.19 | -4.76% | 20 | 225 | 50.82% |
| DELL250620C00210000 | 2024-06-14 12:23PM EDT | 2025-06-20 | 8.63 | 8.50 | 11.20 | -0.27 | -3.03% | 20 | 124 | 52.55% |
| DELL260116C00210000 | 2024-06-13 12:25PM EDT | 2026-01-16 | 14.55 | 14.60 | 16.10 | 0.00 | - | 2 | 34 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00210000 | 2024-05-30 2:08PM EDT | 2024-06-21 | 41.20 | 74.60 | 77.10 | 0.00 | - | 1 | 0 | 204.49% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 2024-10-18 | 47.40 | 73.30 | 77.40 | 0.00 | - | - | 0 | 56.91% |
| DELL250117P00210000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 79.50 | 75.20 | 78.20 | 0.00 | - | 62 | 39 | 46.86% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 56.30 | 77.50 | 80.40 | 0.00 | - | - | 50 | 42.10% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 62.40 | 80.30 | 81.90 | 0.00 | - | 33 | 33 | 36.63% |
