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
61 852,24 +192,70 (+0,31 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00060000 | 2024-05-31 10:58AM EDT | 2024-06-21 | 74.10 | 72.80 | 76.60 | 0.00 | - | 2 | 71 | 437.01% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240816C00060000 | 2024-06-12 12:37PM EDT | 2024-08-16 | 72.48 | 73.10 | 76.20 | 0.00 | - | - | 2 | 127.39% |
| DELL241018C00060000 | 2024-06-12 9:33AM EDT | 2024-10-18 | 73.40 | 73.70 | 77.70 | 0.00 | - | 2 | 4 | 80.42% |
| DELL250117C00060000 | 2024-06-10 10:18AM EDT | 2025-01-17 | 75.00 | 74.60 | 79.00 | 0.00 | - | 5 | 255 | 74.90% |
| DELL250620C00060000 | 2024-06-12 9:50AM EDT | 2025-06-20 | 73.00 | 75.50 | 80.00 | 0.00 | - | 1 | 11 | 63.88% |
| DELL260116C00060000 | 2024-06-12 2:09PM EDT | 2026-01-16 | 76.00 | 77.00 | 81.50 | 0.00 | - | 1 | 40 | 58.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 787 | 231.25% |
| DELL240719P00060000 | 2024-05-31 10:13AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 113.48% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 2024-08-16 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 100.59% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 2024-10-18 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 67 | 69.09% |
| DELL250117P00060000 | 2024-06-11 11:35AM EDT | 2025-01-17 | 0.32 | 0.15 | 0.75 | 0.00 | - | 1 | 949 | 56.20% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 2025-06-20 | 1.25 | 0.10 | 3.20 | 0.00 | - | 3 | 44 | 55.91% |
| DELL260116P00060000 | 2024-06-06 12:42PM EDT | 2026-01-16 | 2.28 | 1.20 | 3.20 | 0.00 | - | 1 | 144 | 53.21% |
