La bourse ferme dans 8 min
CAC 40
7 611,09 -51,21 (-0,67 %) Euro Stoxx 50
4 915,84 -20,13 (-0,41 %) Dow Jones
39 064,36 -47,80 (-0,12 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 311,40 -19,40 (-0,83 %) Bitcoin EUR
57 501,26 -354,45 (-0,61 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00250000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 385 | 228.13% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 125.00% |
| DELL240712C00250000 | 2024-06-25 9:32AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 96.09% |
| DELL240719C00250000 | 2024-06-26 11:04AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.15 | -0.03 | -37.50% | 10 | 1,064 | 93.36% |
| DELL240816C00250000 | 2024-06-26 10:56AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 79 | 6,499 | 66.60% |
| DELL241018C00250000 | 2024-06-25 1:04PM EDT | 2024-10-18 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 7 | 473 | 59.40% |
| DELL250117C00250000 | 2024-06-25 3:48PM EDT | 2025-01-17 | 2.60 | 2.40 | 2.60 | +0.10 | +4.00% | 2 | 1,654 | 54.38% |
| DELL250620C00250000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 7.10 | 5.60 | 6.90 | +0.25 | +3.65% | 22 | 1,290 | 52.81% |
| DELL260116C00250000 | 2024-06-24 3:56PM EDT | 2026-01-16 | 13.40 | 12.70 | 13.30 | +0.60 | +4.69% | 1 | 513 | 54.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 2024-07-19 | 116.50 | 109.80 | 111.20 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816P00250000 | 2024-06-24 12:33PM EDT | 2024-08-16 | 109.60 | 110.10 | 111.50 | 0.00 | - | 2 | 0 | 67.38% |
| DELL250117P00250000 | 2024-06-17 2:41PM EDT | 2025-01-17 | 105.93 | 108.90 | 112.30 | 0.00 | - | 10 | 10 | 44.58% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 2025-06-20 | 114.11 | 111.50 | 112.60 | 0.00 | - | 1 | 0 | 35.57% |
| DELL260116P00250000 | 2024-06-05 9:38AM EDT | 2026-01-16 | 119.60 | 113.10 | 114.80 | 0.00 | - | 1 | 0 | 35.55% |
