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
56 513,30 -1 858,89 (-3,18 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 42.20 | 51.30 | 53.30 | 0.00 | - | 18 | 18 | 213.09% |
| DELL240621C00080000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 50.76 | 51.60 | 54.10 | 0.00 | - | 1 | 307 | 64.45% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 46.55 | 52.80 | 54.90 | 0.00 | - | 2 | 243 | 78.30% |
| DELL240816C00080000 | 2024-05-07 9:34AM EDT | 2024-08-16 | 50.80 | 52.40 | 54.90 | 0.00 | - | 2 | 22 | 63.18% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 54.60 | 57.30 | 0.00 | - | 4 | 7 | 69.18% |
| DELL250117C00080000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 50.10 | 55.90 | 58.30 | 0.00 | - | 5 | 610 | 61.28% |
| DELL250620C00080000 | 2024-05-01 11:23AM EDT | 2025-06-20 | 47.30 | 58.20 | 59.50 | 0.00 | - | 2 | 26 | 54.75% |
| DELL260116C00080000 | 2024-05-10 10:45AM EDT | 2026-01-16 | 62.20 | 61.20 | 63.10 | +11.56 | +22.83% | 5 | 132 | 53.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 157.03% |
| DELL240524P00080000 | 2024-05-07 2:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 1 | 97.66% |
| DELL240531P00080000 | 2024-05-08 11:04AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 4 | 101.95% |
| DELL240621P00080000 | 2024-05-09 9:51AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 606 | 72.07% |
| DELL240719P00080000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 0.50 | 0.10 | 0.70 | 0.00 | - | 5 | 151 | 63.97% |
| DELL240816P00080000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 36 | 55.23% |
| DELL241018P00080000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.85 | 0.00 | - | 21 | 604 | 48.95% |
| DELL250117P00080000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 2.02 | 1.35 | 1.55 | 0.00 | - | 1 | 999 | 45.07% |
| DELL250620P00080000 | 2024-05-06 12:12PM EDT | 2025-06-20 | 3.60 | 2.75 | 3.90 | 0.00 | - | 4 | 284 | 46.59% |
| DELL260116P00080000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 5.70 | 4.50 | 5.70 | 0.00 | - | 15 | 456 | 43.38% |
