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
56 571,47 +108,84 (+0,19 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 107.23% |
| DELL240524C00180000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | 0.00 | - | 100 | 16 | 79.00% |
| DELL240531C00180000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.43 | 0.30 | 1.45 | -0.01 | -2.27% | 5 | 9 | 85.79% |
| DELL240607C00180000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 0.55 | 0.45 | 0.55 | +0.23 | +71.88% | 1 | 1 | 65.72% |
| DELL240614C00180000 | 2024-05-08 10:34AM EDT | 2024-06-14 | 0.75 | 0.30 | 0.80 | 0.00 | - | - | 6 | 59.67% |
| DELL240621C00180000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.73 | 0.40 | 0.75 | 0.00 | - | 9 | 387 | 54.81% |
| DELL240719C00180000 | 2024-05-09 10:20AM EDT | 2024-07-19 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 388 | 50.22% |
| DELL240816C00180000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | +0.20 | +11.76% | 154 | 456 | 47.61% |
| DELL241018C00180000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 4.60 | 4.40 | 4.60 | +0.40 | +9.52% | 1 | 85 | 48.78% |
| DELL250117C00180000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 7.50 | 7.70 | 8.40 | -0.20 | -2.60% | 4 | 106 | 49.63% |
| DELL250620C00180000 | 2024-05-10 9:58AM EDT | 2025-06-20 | 13.00 | 12.70 | 14.50 | +1.10 | +9.24% | 9 | 255 | 50.98% |
| DELL260116C00180000 | 2024-05-10 11:10AM EDT | 2026-01-16 | 18.57 | 17.90 | 19.80 | +4.67 | +33.60% | 17 | 13 | 49.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00180000 | 2024-05-09 11:36AM EDT | 2024-06-14 | 49.07 | 46.80 | 49.10 | 0.00 | - | 1 | 1 | 63.09% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 46.80 | 48.50 | 0.00 | - | 8 | 0 | 51.61% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 43.32% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 51.15% |
