La bourse ferme dans 12 min
CAC 40
7 617,50 -44,80 (-0,58 %) Euro Stoxx 50
4 920,11 -15,86 (-0,32 %) Dow Jones
39 045,42 -66,74 (-0,17 %) EUR/USD
1,0680 -0,0035 (-0,33 %) Gold future
2 310,40 -20,40 (-0,88 %) Bitcoin EUR
57 435,32 -230,89 (-0,40 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 184.38% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 131.25% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 2024-07-12 | 0.13 | 0.05 | 0.50 | 0.00 | - | - | 1 | 103.71% |
| DELL240719C00220000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.45 | -0.03 | -23.08% | 54 | 1,260 | 86.04% |
| DELL240816C00220000 | 2024-06-26 10:41AM EDT | 2024-08-16 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 38 | 1,790 | 62.26% |
| DELL240920C00220000 | 2024-06-26 10:28AM EDT | 2024-09-20 | 1.40 | 1.25 | 1.40 | +0.08 | +6.06% | 2 | 23 | 60.91% |
| DELL241018C00220000 | 2024-06-26 10:02AM EDT | 2024-10-18 | 1.85 | 1.75 | 1.95 | -0.04 | -2.12% | 2 | 456 | 57.14% |
| DELL241115C00220000 | 2024-06-21 2:57PM EDT | 2024-11-15 | 3.64 | 2.40 | 2.55 | 0.00 | - | 64 | 61 | 55.08% |
| DELL250117C00220000 | 2024-06-25 3:53PM EDT | 2025-01-17 | 4.64 | 4.40 | 4.60 | -0.26 | -5.31% | 6 | 3,529 | 54.30% |
| DELL250620C00220000 | 2024-06-24 1:05PM EDT | 2025-06-20 | 10.50 | 9.20 | 10.40 | 0.00 | - | 2 | 237 | 53.91% |
| DELL260116C00220000 | 2024-06-24 9:54AM EDT | 2026-01-16 | 18.00 | 17.00 | 17.80 | -0.55 | -2.96% | 30 | 71 | 55.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 53.63 | 79.30 | 81.50 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 67.15 | 80.40 | 81.80 | 0.00 | - | 1 | 0 | 59.86% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 2024-10-18 | 74.40 | 79.00 | 82.50 | 0.00 | - | 4 | 1 | 49.90% |
| DELL250117P00220000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 78.00 | 80.50 | 83.30 | 0.00 | - | 5 | 43 | 42.43% |
