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
56 441,61 -1 978,39 (-3,39 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00150000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 40 | 2,226 | 46.29% |
| DELL240524C00150000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 47 | 368 | 48.93% |
| DELL240531C00150000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 3.09 | 3.00 | 3.20 | +0.06 | +1.98% | 8 | 203 | 68.75% |
| DELL240607C00150000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 3.40 | 3.30 | 3.60 | -0.09 | -2.58% | 31 | 13 | 62.46% |
| DELL240614C00150000 | 2024-05-07 11:26AM EDT | 2024-06-14 | 3.29 | 2.70 | 4.10 | 0.00 | - | - | 4 | 55.49% |
| DELL240621C00150000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +0.20 | +5.00% | 59 | 5,709 | 55.30% |
| DELL240719C00150000 | 2024-05-10 11:28AM EDT | 2024-07-19 | 5.60 | 5.50 | 5.70 | +0.41 | +7.90% | 31 | 891 | 50.16% |
| DELL240816C00150000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 6.40 | 6.70 | 6.90 | -0.30 | -4.48% | 7 | 380 | 47.53% |
| DELL241018C00150000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 11.00 | 10.80 | 11.00 | +0.20 | +1.85% | 59 | 1,843 | 49.24% |
| DELL250117C00150000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 15.02 | 14.90 | 15.30 | +0.22 | +1.49% | 12 | 767 | 49.24% |
| DELL250620C00150000 | 2024-05-09 10:22AM EDT | 2025-06-20 | 19.80 | 20.50 | 23.10 | 0.00 | - | 6 | 184 | 50.43% |
| DELL260116C00150000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 27.00 | 26.10 | 28.80 | +0.60 | +2.27% | 2 | 134 | 51.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 26.20 | 16.60 | 18.10 | 0.00 | - | 1 | 1 | 75.15% |
| DELL240621P00150000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 20.30 | 20.00 | 22.50 | -1.70 | -7.73% | 4 | 5 | 54.79% |
| DELL240719P00150000 | 2024-05-07 1:13PM EDT | 2024-07-19 | 24.60 | 20.30 | 22.40 | 0.00 | - | 13 | 16 | 48.11% |
| DELL240816P00150000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 26.40 | 21.90 | 22.80 | 0.00 | - | 5 | 17 | 42.29% |
| DELL241018P00150000 | 2024-05-09 1:48PM EDT | 2024-10-18 | 26.60 | 24.70 | 26.30 | 0.00 | - | 1 | 20 | 43.60% |
| DELL250117P00150000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 29.50 | 28.10 | 29.50 | 0.00 | - | 3 | 87 | 42.32% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 42.20 | 31.80 | 32.90 | 0.00 | - | 20 | 30 | 39.48% |
| DELL260116P00150000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 36.50 | 35.20 | 37.00 | -5.30 | -12.68% | 1 | 5 | 38.03% |
