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
56 619,21 +240,85 (+0,43 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00120000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 13.10 | 12.10 | 13.20 | +0.70 | +5.65% | 23 | 1,652 | 60.06% |
| DELL240524C00120000 | 2024-05-10 12:50PM EDT | 2024-05-24 | 13.50 | 12.60 | 13.90 | +0.75 | +5.88% | 12 | 1,553 | 54.74% |
| DELL240531C00120000 | 2024-05-08 9:58AM EDT | 2024-05-31 | 15.00 | 16.00 | 16.30 | 0.00 | - | 1 | 513 | 69.92% |
| DELL240607C00120000 | 2024-05-09 1:51PM EDT | 2024-06-07 | 15.53 | 15.50 | 17.10 | 0.00 | - | 5 | 130 | 61.51% |
| DELL240614C00120000 | 2024-05-07 3:01PM EDT | 2024-06-14 | 13.32 | 16.20 | 17.30 | 0.00 | - | 1 | 11 | 58.30% |
| DELL240621C00120000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 17.45 | 17.30 | 17.90 | +0.30 | +1.75% | 82 | 2,197 | 58.95% |
| DELL240719C00120000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 18.70 | 18.80 | 20.80 | -0.30 | -1.58% | 8 | 1,181 | 56.67% |
| DELL240816C00120000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 19.80 | 19.20 | 20.30 | +0.22 | +1.12% | 7 | 530 | 49.89% |
| DELL241018C00120000 | 2024-05-09 12:34PM EDT | 2024-10-18 | 24.10 | 22.80 | 25.70 | +0.40 | +1.69% | 1 | 225 | 51.54% |
| DELL250117C00120000 | 2024-05-10 10:38AM EDT | 2025-01-17 | 28.05 | 26.80 | 30.00 | +1.05 | +3.89% | 6 | 719 | 51.64% |
| DELL250620C00120000 | 2024-05-10 3:32PM EDT | 2025-06-20 | 33.00 | 32.80 | 35.40 | +1.40 | +4.43% | 3 | 169 | 51.96% |
| DELL260116C00120000 | 2024-05-09 12:26PM EDT | 2026-01-16 | 38.00 | 37.80 | 40.20 | 0.00 | - | 1 | 229 | 50.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00120000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 640 | 2,091 | 47.27% |
| DELL240524P00120000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 0.75 | 0.60 | 1.00 | -0.15 | -16.67% | 147 | 334 | 52.49% |
| DELL240531P00120000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 3.23 | 1.00 | 3.10 | -0.22 | -6.38% | 15 | 177 | 55.57% |
| DELL240607P00120000 | 2024-05-10 12:08PM EDT | 2024-06-07 | 3.40 | 3.20 | 3.40 | -0.30 | -8.11% | 1 | 25 | 59.49% |
| DELL240614P00120000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 4.00 | 2.95 | 5.20 | -0.02 | -0.50% | 1 | 2 | 59.03% |
| DELL240621P00120000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.87 | 3.80 | 4.00 | -0.36 | -8.51% | 91 | 1,032 | 52.54% |
| DELL240719P00120000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 5.30 | 4.80 | 5.10 | -0.10 | -1.85% | 10 | 988 | 46.85% |
| DELL240816P00120000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 5.96 | 5.90 | 6.10 | -0.49 | -7.60% | 8 | 359 | 43.85% |
| DELL241018P00120000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 9.50 | 8.80 | 9.10 | 0.00 | - | 4 | 321 | 43.95% |
| DELL250117P00120000 | 2024-05-08 10:17AM EDT | 2025-01-17 | 11.60 | 11.60 | 11.90 | -1.25 | -9.73% | 1 | 232 | 42.24% |
| DELL250620P00120000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 15.90 | 15.10 | 17.30 | 0.00 | - | 5 | 48 | 43.98% |
| DELL260116P00120000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 22.50 | 18.50 | 20.80 | 0.00 | - | 120 | 150 | 41.34% |
