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
56 695,99 +402,93 (+0,72 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00165000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 785 | 62.50% |
| DELL240524C00165000 | 2024-05-10 10:07AM EDT | 2024-05-24 | 0.30 | 0.05 | 0.50 | -0.25 | -45.45% | 25 | 6 | 62.50% |
| DELL240531C00165000 | 2024-05-10 12:33PM EDT | 2024-05-31 | 1.13 | 1.05 | 1.20 | +0.08 | +7.62% | 8 | 125 | 69.73% |
| DELL240607C00165000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 1.20 | 0.35 | 1.40 | 0.00 | - | 1 | 11 | 56.59% |
| DELL240614C00165000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 1.45 | 1.45 | 1.60 | 0.00 | - | 6 | 13 | 58.77% |
| DELL240621C00165000 | 2024-05-10 12:55PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | +0.04 | +2.48% | 6 | 139 | 55.40% |
| DELL240719C00165000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.75 | 0.00 | - | 1 | 271 | 50.13% |
| DELL240816C00165000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 3.40 | 3.50 | 3.70 | +0.10 | +3.03% | 95 | 973 | 47.22% |
| DELL241018C00165000 | 2024-05-10 3:26PM EDT | 2024-10-18 | 6.80 | 6.90 | 7.20 | -0.20 | -2.86% | 205 | 367 | 48.96% |
| DELL250117C00165000 | 2024-05-10 3:37PM EDT | 2025-01-17 | 10.83 | 10.80 | 11.10 | -0.07 | -0.64% | 10 | 323 | 48.80% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 14.40 | 14.60 | 18.60 | 0.00 | - | 18 | 98 | 52.22% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 20.50 | 21.60 | 24.50 | 0.00 | - | 2 | 60 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00165000 | 2024-05-09 11:45AM EDT | 2024-05-17 | 34.00 | 32.00 | 34.30 | 0.00 | - | 5 | 0 | 114.65% |
| DELL240816P00165000 | 2024-05-09 3:24PM EDT | 2024-08-16 | 35.90 | 34.10 | 36.30 | 0.00 | - | 5 | 17 | 49.02% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 35.90 | 38.70 | 0.00 | - | 1 | 1 | 46.59% |
