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
56 417,56 -1 996,67 (-3,42 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00125000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 8.40 | 8.10 | 8.40 | +0.55 | +7.01% | 991 | 3,074 | 43.16% |
| DELL240524C00125000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 9.50 | 8.60 | 9.80 | +0.10 | +1.06% | 124 | 371 | 49.49% |
| DELL240531C00125000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 12.68 | 11.40 | 13.60 | +0.12 | +0.96% | 37 | 429 | 65.14% |
| DELL240607C00125000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 13.30 | 12.50 | 14.60 | +0.16 | +1.22% | 142 | 32 | 64.31% |
| DELL240614C00125000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 10.60 | 13.40 | 14.50 | 0.00 | - | 10 | 10 | 60.19% |
| DELL240621C00125000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 14.10 | 14.10 | 14.30 | +0.37 | +2.69% | 44 | 6,001 | 56.46% |
| DELL240719C00125000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 15.70 | 15.70 | 16.00 | +0.40 | +2.61% | 130 | 1,351 | 51.42% |
| DELL240816C00125000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 16.30 | 16.20 | 17.30 | -0.70 | -4.12% | 23 | 449 | 49.12% |
| DELL241018C00125000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 21.30 | 20.50 | 21.50 | +1.50 | +7.58% | 9 | 498 | 51.03% |
| DELL250117C00125000 | 2024-05-10 2:41PM EDT | 2025-01-17 | 24.60 | 24.00 | 27.20 | -0.34 | -1.36% | 25 | 913 | 50.68% |
| DELL250620C00125000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 30.50 | 30.20 | 32.50 | 0.00 | - | 1 | 127 | 50.93% |
| DELL260116C00125000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 35.29 | 36.20 | 37.90 | +1.44 | +4.25% | 2 | 183 | 50.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00125000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.35 | -0.40 | -55.56% | 477 | 2,009 | 35.89% |
| DELL240524P00125000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 1.55 | 1.50 | 1.65 | -0.35 | -18.42% | 19 | 1,570 | 44.82% |
| DELL240531P00125000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 5.05 | 4.60 | 4.80 | -0.12 | -2.32% | 7 | 179 | 64.88% |
| DELL240607P00125000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 5.40 | 4.90 | 5.80 | -0.55 | -9.24% | 8 | 69 | 61.10% |
| DELL240614P00125000 | 2024-05-08 11:50AM EDT | 2024-06-14 | 6.82 | 5.30 | 7.30 | 0.00 | - | - | 0 | 61.00% |
| DELL240621P00125000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 5.75 | 5.60 | 5.80 | -0.36 | -5.89% | 10 | 1,823 | 52.03% |
| DELL240719P00125000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 6.80 | 6.70 | 6.90 | -0.60 | -8.11% | 23 | 607 | 45.94% |
| DELL240816P00125000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 8.20 | 7.80 | 8.10 | -0.24 | -2.84% | 19 | 491 | 43.54% |
| DELL241018P00125000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 13.45 | 10.90 | 11.20 | 0.00 | - | 5 | 325 | 43.40% |
| DELL250117P00125000 | 2024-05-08 11:04AM EDT | 2025-01-17 | 14.99 | 13.80 | 14.20 | 0.00 | - | 1 | 223 | 41.93% |
| DELL250620P00125000 | 2024-05-09 11:13AM EDT | 2025-06-20 | 18.63 | 17.60 | 19.30 | 0.00 | - | 1 | 8 | 42.76% |
| DELL260116P00125000 | 2024-05-08 10:03AM EDT | 2026-01-16 | 22.50 | 21.00 | 23.20 | 0.00 | - | 2 | 128 | 40.78% |
