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
61 758,88 -43,22 (-0,07 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00055000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 77.63 | 72.60 | 77.50 | 0.00 | - | 1 | 51 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 2024-07-19 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00055000 | 2024-06-06 3:50PM EDT | 2024-08-16 | 79.21 | 78.10 | 81.10 | 0.00 | - | 6 | 6 | 136.87% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 2024-10-18 | 79.00 | 78.60 | 81.40 | 0.00 | - | 8 | 4 | 53.91% |
| DELL250117C00055000 | 2024-06-14 9:37AM EDT | 2025-01-17 | 81.10 | 79.30 | 83.40 | +1.88 | +2.37% | 1 | 272 | 76.61% |
| DELL250620C00055000 | 2024-06-13 11:12AM EDT | 2025-06-20 | 83.00 | 80.10 | 83.40 | 0.00 | - | 1 | 2 | 62.13% |
| DELL260116C00055000 | 2024-06-06 3:06PM EDT | 2026-01-16 | 82.50 | 81.00 | 86.00 | 0.00 | - | 3 | 8 | 59.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 636 | 273.44% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 150.78% |
| DELL240816P00055000 | 2024-06-14 12:39PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 2 | 85.16% |
| DELL241018P00055000 | 2024-06-11 9:34AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 73.78% |
| DELL250117P00055000 | 2024-06-11 11:34AM EDT | 2025-01-17 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 615 | 60.45% |
| DELL250620P00055000 | 2024-06-06 11:08AM EDT | 2025-06-20 | 0.87 | 0.70 | 1.10 | 0.00 | - | 10 | 164 | 53.56% |
| DELL260116P00055000 | 2024-06-06 10:00AM EDT | 2026-01-16 | 1.80 | 0.70 | 2.50 | 0.00 | - | 1 | 53 | 54.22% |
