La bourse ferme dans 5 h 33 min
CAC 40
8 110,54 +18,43 (+0,23 %) Euro Stoxx 50
5 050,01 +24,84 (+0,49 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0851 +0,0023 (+0,22 %) Gold future
2 363,30 -29,60 (-1,24 %) Bitcoin EUR
64 192,68 -318,32 (-0,49 %)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:70.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 44.60 | 78.00 | 80.50 | 0.00 | - | - | 1 | 318.16% |
| DELL240621C00070000 | 2024-05-22 12:34PM EDT | 2024-06-21 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00070000 | 2024-05-21 3:06PM EDT | 2024-07-19 | 78.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00070000 | 2024-05-14 11:18AM EDT | 2024-10-18 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00070000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250620C00070000 | 2024-05-15 10:13AM EDT | 2025-06-20 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00070000 | 2024-05-21 1:45PM EDT | 2026-01-16 | 83.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240531P00070000 | 2024-05-21 9:37AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240621P00070000 | 2024-05-21 2:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240628P00070000 | 2024-05-14 12:54PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL241018P00070000 | 2024-05-20 1:04PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250117P00070000 | 2024-05-22 12:45PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL260116P00070000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
