La bourse ferme dans 16 min
CAC 40
7 619,41 -42,89 (-0,56 %) Euro Stoxx 50
4 922,26 -13,71 (-0,28 %) Dow Jones
39 015,20 -96,96 (-0,25 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 308,50 -22,30 (-0,96 %) Bitcoin EUR
57 422,81 -105,09 (-0,18 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00240000 | 2024-06-26 9:52AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 69 | 50.00% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 107 | 136.33% |
| DELL240719C00240000 | 2024-06-25 10:01AM EDT | 2024-07-19 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 5 | 326 | 85.16% |
| DELL240816C00240000 | 2024-06-26 10:57AM EDT | 2024-08-16 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 18 | 641 | 65.23% |
| DELL240920C00240000 | 2024-06-25 2:25PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 3 | 24 | 63.72% |
| DELL241018C00240000 | 2024-06-25 10:11AM EDT | 2024-10-18 | 1.19 | 1.10 | 1.25 | -0.06 | -4.80% | 2 | 308 | 58.67% |
| DELL241115C00240000 | 2024-06-26 9:36AM EDT | 2024-11-15 | 1.45 | 1.50 | 1.65 | -0.15 | -9.37% | 1 | 6 | 55.91% |
| DELL241220C00240000 | 2024-06-25 12:21PM EDT | 2024-12-20 | 2.90 | 2.60 | 2.80 | +0.02 | +0.69% | 4 | 4 | 56.78% |
| DELL250117C00240000 | 2024-06-26 10:53AM EDT | 2025-01-17 | 3.08 | 3.00 | 3.30 | +0.13 | +4.41% | 1 | 3,166 | 54.89% |
| DELL250321C00240000 | 2024-06-24 9:31AM EDT | 2025-03-21 | 6.75 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 55.13% |
| DELL250620C00240000 | 2024-06-25 3:27PM EDT | 2025-06-20 | 7.74 | 7.70 | 8.20 | -0.26 | -3.25% | 1 | 197 | 54.83% |
| DELL260116C00240000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 17.37 | 14.10 | 14.80 | 0.00 | - | 1 | 237 | 54.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 110.20 | 98.40 | 100.90 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 2024-08-16 | 91.70 | 99.50 | 100.30 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 96.69 | 98.80 | 100.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 107.79 | 99.70 | 101.10 | 0.00 | - | 7 | 0 | 0.00% |
| DELL260116P00240000 | 2024-06-26 10:01AM EDT | 2026-01-16 | 105.50 | 103.20 | 104.90 | +2.90 | +2.83% | 2 | 3 | 33.92% |
