La bourse ferme dans 7 h 3 min
CAC 40
8 111,97 +19,86 (+0,25 %) Euro Stoxx 50
5 048,62 +23,45 (+0,47 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0845 +0,0018 (+0,16 %) Gold future
2 357,90 -35,00 (-1,46 %) Bitcoin EUR
64 268,55 -198,93 (-0,31 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00080000 | 2024-05-21 11:58AM EDT | 2024-05-31 | 68.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00080000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 66.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00080000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00080000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 67.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00080000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250620C00080000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL260116C00080000 | 2024-05-21 3:25PM EDT | 2026-01-16 | 75.45 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| DELL240531P00080000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240607P00080000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240621P00080000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240816P00080000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241018P00080000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250117P00080000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL250620P00080000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL260116P00080000 | 2024-05-21 12:25PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
