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
56 382,80 -2 001,98 (-3,43 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00140000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.57 | 0.50 | 0.60 | -0.18 | -24.00% | 509 | 2,632 | 38.23% |
| DELL240524C00140000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 2.15 | 1.90 | 2.35 | -0.05 | -2.27% | 796 | 347 | 48.66% |
| DELL240531C00140000 | 2024-05-10 11:44AM EDT | 2024-05-31 | 5.67 | 5.70 | 5.90 | +0.07 | +1.25% | 202 | 295 | 68.70% |
| DELL240607C00140000 | 2024-05-10 11:18AM EDT | 2024-06-07 | 6.20 | 6.00 | 6.40 | +0.90 | +16.98% | 7 | 43 | 62.29% |
| DELL240614C00140000 | 2024-05-10 3:33PM EDT | 2024-06-14 | 6.48 | 5.00 | 6.80 | +0.28 | +4.52% | 65 | 91 | 53.85% |
| DELL240621C00140000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 7.00 | 6.90 | 7.20 | +0.20 | +2.94% | 295 | 8,197 | 55.69% |
| DELL240719C00140000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 8.20 | 8.60 | 8.80 | -0.30 | -3.53% | 124 | 1,102 | 50.34% |
| DELL240816C00140000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 9.70 | 9.90 | 10.20 | +0.10 | +1.04% | 69 | 392 | 48.04% |
| DELL241018C00140000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 14.23 | 14.30 | 14.50 | +0.13 | +0.92% | 25 | 675 | 49.72% |
| DELL250117C00140000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 18.10 | 18.50 | 18.90 | -0.10 | -0.55% | 30 | 701 | 49.74% |
| DELL250620C00140000 | 2024-05-10 9:42AM EDT | 2025-06-20 | 25.40 | 24.00 | 26.30 | +1.72 | +7.26% | 3 | 2,060 | 50.46% |
| DELL260116C00140000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 29.60 | 29.50 | 32.50 | +0.30 | +1.02% | 3 | 1,562 | 51.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00140000 | 2024-05-09 1:03PM EDT | 2024-05-17 | 8.52 | 7.50 | 8.70 | 0.00 | - | 5 | 82 | 54.61% |
| DELL240524P00140000 | 2024-05-09 1:35PM EDT | 2024-05-24 | 10.39 | 8.50 | 9.30 | 0.00 | - | 9 | 22 | 45.56% |
| DELL240531P00140000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 13.12 | 11.50 | 13.70 | -0.23 | -1.72% | 2 | 15 | 65.21% |
| DELL240607P00140000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 13.50 | 12.20 | 14.60 | -0.07 | -0.52% | 7 | 7 | 62.10% |
| DELL240621P00140000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 14.00 | 13.40 | 13.60 | -2.30 | -14.11% | 35 | 78 | 51.27% |
| DELL240719P00140000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 16.48 | 14.60 | 14.90 | -0.32 | -1.90% | 3 | 256 | 45.86% |
| DELL240816P00140000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 18.50 | 15.80 | 16.00 | 0.00 | - | 32 | 44 | 42.82% |
| DELL241018P00140000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 19.80 | 18.90 | 19.30 | -0.20 | -1.00% | 1 | 258 | 42.82% |
| DELL250117P00140000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 23.60 | 21.80 | 22.90 | 0.00 | - | 8 | 109 | 42.42% |
| DELL250620P00140000 | 2024-05-06 2:44PM EDT | 2025-06-20 | 28.70 | 25.70 | 28.50 | 0.00 | - | 1 | 4 | 43.48% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 40.44% |
