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
56 405,15 -152,88 (-0,27 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00115000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 17.20 | 17.50 | 18.20 | +0.60 | +3.61% | 17 | 762 | 52.34% |
| DELL240524C00115000 | 2024-05-08 1:15PM EDT | 2024-05-24 | 16.10 | 17.00 | 20.00 | 0.00 | - | 1 | 166 | 58.96% |
| DELL240531C00115000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 15.50 | 18.60 | 20.40 | 0.00 | - | 5 | 11 | 63.33% |
| DELL240607C00115000 | 2024-05-09 1:14PM EDT | 2024-06-07 | 19.60 | 19.00 | 21.30 | 0.00 | - | 10 | 15 | 61.94% |
| DELL240621C00115000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 21.65 | 20.30 | 21.30 | +1.45 | +7.18% | 23 | 3,008 | 55.93% |
| DELL240719C00115000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 21.00 | 22.20 | 22.70 | 0.00 | - | 10 | 282 | 53.04% |
| DELL240816C00115000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 23.14 | 22.10 | 24.30 | +0.14 | +0.61% | 2 | 184 | 53.39% |
| DELL241018C00115000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 27.00 | 25.60 | 28.00 | +0.60 | +2.27% | 1 | 86 | 50.29% |
| DELL250117C00115000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 30.00 | 29.30 | 33.00 | -0.40 | -1.32% | 24 | 528 | 51.82% |
| DELL250620C00115000 | 2024-05-09 12:42PM EDT | 2025-06-20 | 35.36 | 33.60 | 37.70 | 0.00 | - | 7 | 54 | 50.14% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 40.20 | 41.70 | 0.00 | - | 1 | 87 | 50.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00115000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 49 | 1,688 | 51.76% |
| DELL240524P00115000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 138 | 382 | 49.02% |
| DELL240531P00115000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.80 | 1.75 | 1.85 | -0.35 | -16.28% | 11 | 105 | 64.28% |
| DELL240607P00115000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 2.09 | 1.20 | 2.45 | -0.23 | -9.91% | 2 | 208 | 55.95% |
| DELL240614P00115000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 2.19 | 1.45 | 2.50 | -0.36 | -14.12% | 4 | 5 | 51.54% |
| DELL240621P00115000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.53 | 2.50 | 2.65 | -0.32 | -11.23% | 116 | 1,649 | 52.23% |
| DELL240719P00115000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 3.60 | 3.40 | 3.60 | -0.19 | -5.01% | 20 | 354 | 46.80% |
| DELL240816P00115000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 4.60 | 4.30 | 4.50 | -0.28 | -5.74% | 4 | 805 | 43.97% |
| DELL241018P00115000 | 2024-05-10 9:58AM EDT | 2024-10-18 | 7.15 | 7.00 | 7.70 | -0.75 | -9.49% | 1 | 323 | 45.75% |
| DELL250117P00115000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 9.70 | 9.40 | 10.20 | -0.20 | -2.02% | 10 | 261 | 43.38% |
| DELL250620P00115000 | 2024-05-10 12:51PM EDT | 2025-06-20 | 13.29 | 12.90 | 15.50 | -0.01 | -0.08% | 6 | 158 | 45.25% |
| DELL260116P00115000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 17.81 | 16.20 | 17.80 | 0.00 | - | 1 | 24 | 40.60% |
