La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 559,11 +186,33 (+0,33 %)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00100000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 33.20 | 31.60 | 33.70 | +3.00 | +9.93% | 10 | 140 | 161.33% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 31.80 | 34.50 | 0.00 | - | 20 | 40 | 89.75% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 32.20 | 32.60 | 33.90 | 0.00 | - | 1 | 22 | 75.88% |
| DELL240607C00100000 | 2024-05-08 11:12AM EDT | 2024-06-07 | 31.74 | 32.10 | 34.20 | 0.00 | - | - | 37 | 62.26% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 32.10 | 34.50 | 0.00 | - | 1 | 1 | 59.42% |
| DELL240621C00100000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 33.59 | 33.80 | 35.20 | +0.49 | +1.48% | 21 | 715 | 73.22% |
| DELL240719C00100000 | 2024-05-10 10:34AM EDT | 2024-07-19 | 34.70 | 33.50 | 35.70 | +1.70 | +5.15% | 50 | 814 | 57.40% |
| DELL240816C00100000 | 2024-05-09 12:07PM EDT | 2024-08-16 | 36.60 | 33.90 | 36.10 | +2.45 | +7.17% | 1 | 888 | 51.53% |
| DELL241018C00100000 | 2024-05-10 12:35PM EDT | 2024-10-18 | 37.50 | 35.90 | 38.00 | +1.10 | +3.02% | 1 | 426 | 50.31% |
| DELL250117C00100000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 41.20 | 40.20 | 40.90 | +1.70 | +4.30% | 1 | 1,486 | 52.82% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 2025-06-20 | 39.00 | 42.50 | 46.20 | 0.00 | - | 1 | 29 | 51.16% |
| DELL260116C00100000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 46.65 | 48.30 | 50.80 | 0.00 | - | 1 | 139 | 51.71% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00100000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 1,295 | 88.28% |
| DELL240524P00100000 | 2024-05-10 3:04PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 210 | 647 | 68.56% |
| DELL240531P00100000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 0.32 | 0.15 | 0.40 | -0.14 | -30.43% | 14 | 73 | 68.07% |
| DELL240607P00100000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.44 | 0.20 | 0.75 | 0.00 | - | 12 | 54 | 65.19% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.65 | 0.45 | 0.65 | -0.20 | -23.53% | 5 | 6 | 59.96% |
| DELL240621P00100000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.68 | 0.55 | 0.70 | -0.07 | -9.33% | 65 | 761 | 56.15% |
| DELL240719P00100000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 1.05 | 0.90 | 1.10 | -0.10 | -8.70% | 14 | 916 | 49.68% |
| DELL240816P00100000 | 2024-05-10 9:33AM EDT | 2024-08-16 | 1.46 | 1.35 | 1.50 | -0.09 | -5.81% | 52 | 254 | 45.65% |
| DELL241018P00100000 | 2024-05-10 9:39AM EDT | 2024-10-18 | 3.00 | 2.95 | 3.20 | -0.39 | -11.50% | 10 | 314 | 45.46% |
| DELL250117P00100000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 5.20 | 4.70 | 5.10 | 0.00 | - | 30 | 779 | 43.60% |
| DELL250620P00100000 | 2024-05-10 10:05AM EDT | 2025-06-20 | 7.80 | 7.60 | 9.80 | -2.70 | -25.71% | 151 | 1,987 | 46.77% |
| DELL260116P00100000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 10.66 | 10.20 | 12.20 | 0.00 | - | 2 | 345 | 42.78% |
