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
56 683,48 +734,43 (+1,31 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00170000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 70.31% |
| DELL240524C00170000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 21 | 34 | 56.64% |
| DELL240531C00170000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.90 | 0.00 | - | 3 | 14 | 70.80% |
| DELL240607C00170000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 0.90 | 0.15 | 1.05 | 0.00 | - | 1 | 10 | 57.08% |
| DELL240621C00170000 | 2024-05-10 12:28PM EDT | 2024-06-21 | 1.24 | 1.20 | 1.30 | +0.07 | +5.98% | 153 | 579 | 55.52% |
| DELL240719C00170000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 2.06 | 2.00 | 2.15 | +0.22 | +11.96% | 10 | 302 | 50.20% |
| DELL240816C00170000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 2.85 | 2.85 | 3.40 | +0.20 | +7.55% | 2 | 192 | 49.39% |
| DELL241018C00170000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 5.90 | 6.00 | 6.20 | +0.30 | +5.36% | 1 | 96 | 48.79% |
| DELL250117C00170000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 9.06 | 9.60 | 9.90 | 0.00 | - | 2 | 153 | 48.54% |
| DELL250620C00170000 | 2024-05-07 9:59AM EDT | 2025-06-20 | 13.80 | 13.00 | 17.10 | 0.00 | - | 3 | 32 | 51.70% |
| DELL260116C00170000 | 2024-05-06 2:44PM EDT | 2026-01-16 | 19.20 | 20.30 | 23.00 | 0.00 | - | 1 | 82 | 50.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00170000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 39.37 | 36.80 | 39.10 | 0.00 | - | 1 | 1 | 53.17% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 2024-06-21 | 44.90 | 38.70 | 39.40 | 0.00 | - | 2 | 3 | 61.65% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 2024-07-19 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 55.13% |
