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
56 569,75 +200,04 (+0,35 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00160000 | 2024-05-09 10:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 875 | 64.45% |
| DELL240524C00160000 | 2024-05-10 12:00PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 27 | 7 | 52.93% |
| DELL240531C00160000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 1.41 | 1.05 | 1.65 | -0.13 | -8.44% | 3 | 54 | 67.63% |
| DELL240607C00160000 | 2024-05-09 9:40AM EDT | 2024-06-07 | 2.16 | 1.75 | 1.90 | +0.01 | +0.47% | 3 | 161 | 63.87% |
| DELL240614C00160000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 2.06 | 2.00 | 2.85 | +0.41 | +24.85% | 17 | 1 | 62.65% |
| DELL240621C00160000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.30 | +0.07 | +3.14% | 256 | 766 | 55.79% |
| DELL240719C00160000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 3.18 | 3.30 | 3.50 | -0.22 | -6.47% | 244 | 300 | 50.45% |
| DELL240816C00160000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.60 | +0.20 | +4.65% | 19 | 1,008 | 47.64% |
| DELL241018C00160000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 8.20 | 8.10 | 8.30 | +0.42 | +5.40% | 125 | 195 | 49.16% |
| DELL250117C00160000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 11.95 | 12.00 | 12.40 | +0.01 | +0.08% | 30 | 643 | 49.11% |
| DELL250620C00160000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 16.10 | 15.50 | 19.90 | 0.00 | - | 10 | 28 | 52.28% |
| DELL260116C00160000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 18.30 | 23.00 | 25.90 | 0.00 | - | 1 | 37 | 51.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 2024-06-21 | 36.60 | 28.60 | 29.40 | 0.00 | - | 2 | 11 | 51.34% |
| DELL240719P00160000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 38.20 | 29.20 | 30.80 | 0.00 | - | - | 10 | 50.87% |
| DELL240816P00160000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 31.60 | 29.70 | 31.10 | 0.00 | - | 1 | 5 | 44.32% |
| DELL241018P00160000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 34.00 | 32.60 | 34.90 | 0.00 | - | 8 | 12 | 47.22% |
| DELL250117P00160000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 36.50 | 33.80 | 35.90 | 0.00 | - | 1 | 40 | 40.19% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 38.50 | 40.50 | 0.00 | - | 10 | 0 | 40.29% |
