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
56 689,14 +283,05 (+0,50 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00155000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 8 | 301 | 58.20% |
| DELL240524C00155000 | 2024-05-10 10:00AM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 20 | 48 | 50.49% |
| DELL240531C00155000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 2.25 | 0.65 | 2.30 | +0.20 | +9.76% | 33 | 505 | 61.35% |
| DELL240607C00155000 | 2024-05-10 3:00PM EDT | 2024-06-07 | 2.30 | 1.50 | 2.60 | -0.25 | -9.80% | 1 | 103 | 59.03% |
| DELL240614C00155000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 2.80 | 2.75 | 3.10 | +0.05 | +1.82% | 6 | 3 | 60.16% |
| DELL240621C00155000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 2.89 | 3.00 | 3.20 | -0.02 | -0.69% | 13 | 925 | 56.08% |
| DELL240719C00155000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 4.13 | 4.30 | 4.50 | -0.01 | -0.24% | 207 | 379 | 50.26% |
| DELL240816C00155000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 5.60 | 5.40 | 5.60 | +0.49 | +9.59% | 41 | 211 | 47.50% |
| DELL241018C00155000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 9.50 | 9.30 | 9.60 | +0.60 | +6.74% | 5 | 256 | 49.37% |
| DELL250117C00155000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 12.50 | 13.40 | 14.30 | 0.00 | - | 6 | 204 | 50.42% |
| DELL250620C00155000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 18.00 | 17.20 | 21.30 | 0.00 | - | 2 | 465 | 52.28% |
| DELL260116C00155000 | 2024-05-10 11:54AM EDT | 2026-01-16 | 25.13 | 24.50 | 26.50 | +4.63 | +22.59% | 1 | 18 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 27.00 | 23.30 | 25.30 | 0.00 | - | 1 | 1 | 55.87% |
| DELL240719P00155000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 29.20 | 23.60 | 27.00 | 0.00 | - | 8 | 18 | 52.17% |
| DELL240816P00155000 | 2024-05-09 1:08PM EDT | 2024-08-16 | 27.10 | 25.00 | 27.80 | 0.00 | - | 1 | 132 | 47.40% |
| DELL241018P00155000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 31.20 | 29.00 | 30.00 | 0.00 | - | 19 | 16 | 43.85% |
| DELL250117P00155000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 32.70 | 31.60 | 32.70 | 0.00 | - | 5 | 10 | 41.51% |
| DELL250620P00155000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 36.00 | 35.10 | 35.90 | 0.00 | - | 21 | 14 | 38.57% |
