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
56 777,07 +586,20 (+1,04 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00145000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 82 | 1,942 | 40.82% |
| DELL240524C00145000 | 2024-05-10 2:08PM EDT | 2024-05-24 | 1.02 | 1.15 | 1.25 | -0.23 | -18.40% | 15 | 54 | 48.39% |
| DELL240531C00145000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.28 | 4.20 | 4.40 | +0.08 | +1.90% | 14 | 98 | 68.92% |
| DELL240607C00145000 | 2024-05-10 11:31AM EDT | 2024-06-07 | 4.60 | 3.50 | 5.80 | +0.10 | +2.22% | 41 | 23 | 62.31% |
| DELL240614C00145000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 4.90 | 4.80 | 5.90 | 0.00 | - | 5 | 8 | 60.35% |
| DELL240621C00145000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.20 | +3.85% | 71 | 3,469 | 55.40% |
| DELL240719C00145000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 7.00 | 6.90 | 7.10 | +0.80 | +12.90% | 113 | 489 | 50.20% |
| DELL240816C00145000 | 2024-05-10 2:04PM EDT | 2024-08-16 | 7.85 | 8.20 | 8.40 | -0.15 | -1.88% | 22 | 307 | 47.70% |
| DELL241018C00145000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 12.60 | 12.40 | 12.70 | +0.20 | +1.61% | 22 | 2,467 | 49.61% |
| DELL250117C00145000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 16.70 | 16.60 | 17.30 | +0.96 | +6.10% | 37 | 374 | 50.12% |
| DELL250620C00145000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 22.00 | 20.30 | 24.90 | 0.00 | - | 15 | 36 | 53.12% |
| DELL260116C00145000 | 2024-05-07 2:50PM EDT | 2026-01-16 | 25.00 | 27.70 | 30.40 | 0.00 | - | 1 | 33 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 159.03% |
| DELL240524P00145000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 18.96 | 12.80 | 14.90 | 0.00 | - | 12 | 12 | 53.47% |
| DELL240621P00145000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 19.00 | 16.80 | 17.80 | 0.00 | - | 150 | 164 | 53.43% |
| DELL240719P00145000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 19.80 | 16.70 | 18.30 | 0.00 | - | 1 | 46 | 46.00% |
| DELL240816P00145000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 18.90 | 18.00 | 19.30 | -1.40 | -6.90% | 4 | 25 | 42.70% |
| DELL241018P00145000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 25.60 | 21.80 | 22.40 | 0.00 | - | 21 | 137 | 42.37% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 27.80 | 30.00 | 0.00 | - | 12 | 16 | 51.21% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 32.00 | 33.50 | 0.00 | - | - | 0 | 37.86% |
