Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0855 +0,0038 (+0,35%) Petróleo Brent
82,22 +0,86 (+1,06%) Oro
2.334,30 -2,90 (-0,12%) Bitcoin EUR
63.276,50 +737,46 (+1,18%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:45PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 25.40 | 65.30 | 67.80 | 0.00 | - | - | 1 | 657.03% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 100.00 | 29.00 | 61.20 | 62.80 | 0.00 | - | 77 | 40 | 472.66% |
| DELL240524C00105000 | 2024-05-24 1:04PM EDT | 105.00 | 57.59 | 55.80 | 57.80 | +32.19 | +126.73% | 2 | 12 | 368.75% |
| DELL240524C00106000 | 2024-05-17 2:14PM EDT | 106.00 | 40.65 | 54.70 | 56.80 | 0.00 | - | 4 | 5 | 334.38% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240524C00110000 | 2024-05-24 1:18PM EDT | 110.00 | 52.10 | 50.50 | 52.70 | +5.56 | +11.95% | 1 | 44 | 491.99% |
| DELL240524C00111000 | 2024-05-10 3:52PM EDT | 111.00 | 22.15 | 49.40 | 51.80 | 0.00 | - | 1 | 17 | 493.16% |
| DELL240524C00113000 | 2024-05-09 10:15AM EDT | 113.00 | 17.10 | 48.70 | 49.70 | 0.00 | - | 1 | 6 | 401.17% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 47.60 | 48.60 | 0.00 | - | 1 | 19 | 376.95% |
| DELL240524C00115000 | 2024-05-22 1:02PM EDT | 115.00 | 33.96 | 46.90 | 47.80 | 0.00 | - | 1 | 165 | 405.27% |
| DELL240524C00116000 | 2024-05-10 1:00PM EDT | 116.00 | 47.30 | 45.80 | 46.90 | +30.35 | +179.06% | 1 | 9 | 396.88% |
| DELL240524C00117000 | 2024-05-23 3:47PM EDT | 117.00 | 35.40 | 44.70 | 45.80 | 0.00 | - | 2 | 38 | 375.39% |
| DELL240524C00118000 | 2024-05-16 1:44PM EDT | 118.00 | 29.07 | 43.70 | 44.80 | 0.00 | - | 9 | 26 | 367.19% |
| DELL240524C00119000 | 2024-05-23 10:08AM EDT | 119.00 | 38.90 | 41.90 | 43.70 | 0.00 | - | 1 | 19 | 271.88% |
| DELL240524C00120000 | 2024-05-23 2:00PM EDT | 120.00 | 33.30 | 41.70 | 42.30 | 0.00 | - | 4 | 1,513 | 313.28% |
| DELL240524C00121000 | 2024-05-16 1:14PM EDT | 121.00 | 26.80 | 40.20 | 41.50 | 0.00 | - | 5 | 1,327 | 273.83% |
| DELL240524C00122000 | 2024-05-24 10:33AM EDT | 122.00 | 44.58 | 38.20 | 40.80 | +16.78 | +60.36% | 1 | 67 | 391.41% |
| DELL240524C00123000 | 2024-05-23 2:08PM EDT | 123.00 | 29.96 | 38.70 | 39.90 | 0.00 | - | 3 | 58 | 332.81% |
| DELL240524C00124000 | 2024-05-23 1:56PM EDT | 124.00 | 29.80 | 36.60 | 38.80 | 0.00 | - | 3 | 12 | 181.25% |
| DELL240524C00125000 | 2024-05-24 1:13PM EDT | 125.00 | 37.40 | 36.60 | 37.60 | +9.34 | +33.29% | 6 | 307 | 291.80% |
| DELL240524C00126000 | 2024-05-24 11:45AM EDT | 126.00 | 37.46 | 35.50 | 36.60 | +17.00 | +83.09% | 6 | 258 | 276.95% |
| DELL240524C00127000 | 2024-05-22 1:23PM EDT | 127.00 | 21.65 | 33.40 | 35.80 | 0.00 | - | 2 | 151 | 347.07% |
| DELL240524C00128000 | 2024-05-24 11:45AM EDT | 128.00 | 35.53 | 33.90 | 35.10 | +12.53 | +54.48% | 6 | 1,536 | 312.70% |
| DELL240524C00129000 | 2024-05-23 2:50PM EDT | 129.00 | 22.05 | 32.80 | 33.80 | 0.00 | - | 1 | 71 | 284.96% |
| DELL240524C00130000 | 2024-05-24 10:46AM EDT | 130.00 | 34.26 | 31.50 | 32.40 | +13.33 | +63.69% | 1 | 803 | 233.20% |
| DELL240524C00131000 | 2024-05-24 12:34PM EDT | 131.00 | 32.80 | 30.70 | 31.80 | +5.41 | +19.75% | 16 | 137 | 264.26% |
| DELL240524C00132000 | 2024-05-24 10:46AM EDT | 132.00 | 32.26 | 28.90 | 30.50 | +6.40 | +24.75% | 52 | 916 | 140.63% |
| DELL240524C00133000 | 2024-05-24 12:24PM EDT | 133.00 | 31.26 | 28.70 | 29.80 | +11.26 | +56.30% | 9 | 520 | 248.83% |
| DELL240524C00134000 | 2024-05-22 2:00PM EDT | 134.00 | 13.70 | 26.70 | 28.80 | 0.00 | - | 3 | 183 | 162.50% |
| DELL240524C00135000 | 2024-05-24 12:46PM EDT | 135.00 | 28.38 | 26.30 | 27.70 | +5.90 | +26.25% | 4 | 308 | 205.86% |
| DELL240524C00136000 | 2024-05-23 9:37AM EDT | 136.00 | 25.82 | 26.00 | 27.30 | 0.00 | - | 3 | 295 | 258.98% |
| DELL240524C00137000 | 2024-05-24 11:43AM EDT | 137.00 | 26.82 | 23.50 | 25.80 | +12.62 | +88.87% | 11 | 504 | 261.04% |
| DELL240524C00138000 | 2024-05-24 10:41AM EDT | 138.00 | 24.55 | 23.90 | 24.40 | +6.24 | +34.08% | 2 | 210 | 201.56% |
| DELL240524C00139000 | 2024-05-24 11:43AM EDT | 139.00 | 24.83 | 22.90 | 23.40 | +11.46 | +85.71% | 1 | 31 | 194.34% |
| DELL240524C00140000 | 2024-05-24 11:58AM EDT | 140.00 | 23.19 | 21.90 | 23.20 | +11.99 | +107.05% | 39 | 587 | 219.04% |
| DELL240524C00141000 | 2024-05-24 10:44AM EDT | 141.00 | 23.26 | 20.20 | 22.90 | +10.36 | +80.31% | 19 | 251 | 210.94% |
| DELL240524C00142000 | 2024-05-23 3:01PM EDT | 142.00 | 24.00 | 19.90 | 21.70 | +14.80 | +160.87% | 1 | 191 | 218.65% |
| DELL240524C00143000 | 2024-05-24 1:16PM EDT | 143.00 | 19.53 | 19.00 | 21.10 | +8.03 | +69.83% | 1 | 134 | 224.32% |
| DELL240524C00144000 | 2024-05-23 1:44PM EDT | 144.00 | 14.58 | 17.50 | 18.80 | +4.18 | +40.19% | 12 | 609 | 157.81% |
| DELL240524C00145000 | 2024-05-24 1:01PM EDT | 145.00 | 18.00 | 17.00 | 17.80 | +9.95 | +123.60% | 403 | 705 | 168.95% |
| DELL240524C00146000 | 2024-05-24 11:41AM EDT | 146.00 | 17.40 | 15.90 | 16.40 | +10.02 | +135.77% | 12 | 337 | 143.36% |
| DELL240524C00147000 | 2024-05-24 11:56AM EDT | 147.00 | 16.26 | 15.00 | 15.50 | +9.35 | +135.31% | 56 | 1,093 | 143.26% |
| DELL240524C00148000 | 2024-05-24 12:35PM EDT | 148.00 | 15.61 | 13.90 | 14.40 | +11.21 | +254.77% | 55 | 1,535 | 128.61% |
| DELL240524C00149000 | 2024-05-24 12:39PM EDT | 149.00 | 14.76 | 12.80 | 13.40 | +9.16 | +163.57% | 72 | 1,180 | 117.58% |
| DELL240524C00150000 | 2024-05-24 1:27PM EDT | 150.00 | 12.18 | 11.40 | 12.40 | +7.87 | +182.60% | 537 | 2,343 | 93.75% |
| DELL240524C00152500 | 2024-05-24 1:15PM EDT | 152.50 | 10.14 | 8.80 | 10.30 | +7.52 | +287.02% | 355 | 603 | 88.67% |
| DELL240524C00155000 | 2024-05-24 1:24PM EDT | 155.00 | 7.40 | 7.10 | 7.50 | +5.96 | +413.89% | 2,539 | 3,928 | 83.30% |
| DELL240524C00157500 | 2024-05-24 1:29PM EDT | 157.50 | 4.50 | 4.50 | 4.80 | +3.83 | +478.75% | 2,373 | 1,554 | 55.37% |
| DELL240524C00160000 | 2024-05-24 1:29PM EDT | 160.00 | 2.16 | 1.95 | 2.70 | +1.81 | +952.63% | 6,653 | 4,436 | 51.37% |
| DELL240524C00162500 | 2024-05-24 1:29PM EDT | 162.50 | 0.50 | 0.50 | 0.65 | +0.25 | +62.50% | 5,120 | 789 | 29.64% |
| DELL240524C00165000 | 2024-05-24 1:28PM EDT | 165.00 | 0.12 | 0.10 | 0.15 | +0.02 | +22.22% | 8,479 | 1,615 | 32.03% |
| DELL240524C00167500 | 2024-05-24 1:22PM EDT | 167.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5,841 | 678 | 43.75% |
| DELL240524C00170000 | 2024-05-24 1:21PM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -0.03 | -37.50% | 7,676 | 2,490 | 50.78% |
| DELL240524C00175000 | 2024-05-24 12:57PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 485 | 422 | 67.19% |
| DELL240524C00180000 | 2024-05-24 12:31PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 11 | 1,492 | 87.50% |
| DELL240524C00195000 | 2024-05-20 11:50AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 87 | 142.19% |
| DELL240524C00200000 | 2024-05-21 10:24AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 159.38% |
| DELL240524C00205000 | 2024-05-20 10:33AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 29 | 175.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 80.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 487.50% |
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 409.38% |
| DELL240524P00095000 | 2024-05-23 10:58AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 948 | 375.00% |
| DELL240524P00100000 | 2024-05-23 10:58AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 802 | 340.63% |
| DELL240524P00101000 | 2024-05-15 9:48AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 334.38% |
| DELL240524P00105000 | 2024-05-24 12:44PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 554 | 309.38% |
| DELL240524P00106000 | 2024-05-21 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 303.13% |
| DELL240524P00107000 | 2024-05-21 9:32AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 302 | 296.88% |
| DELL240524P00108000 | 2024-05-21 10:09AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 150 | 290.63% |
| DELL240524P00109000 | 2024-05-21 10:11AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 80 | 284.38% |
| DELL240524P00110000 | 2024-05-21 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 162 | 278.13% |
| DELL240524P00111000 | 2024-05-14 12:33PM EDT | 111.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 271.88% |
| DELL240524P00112000 | 2024-05-21 10:45AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 107 | 267.19% |
| DELL240524P00113000 | 2024-05-23 1:19PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 649 | 260.94% |
| DELL240524P00114000 | 2024-05-21 11:48AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 254.69% |
| DELL240524P00115000 | 2024-05-23 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 435 | 250.00% |
| DELL240524P00116000 | 2024-05-22 10:10AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 153 | 243.75% |
| DELL240524P00117000 | 2024-05-23 9:48AM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 381 | 237.50% |
| DELL240524P00118000 | 2024-05-22 2:31PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,532 | 231.25% |
| DELL240524P00119000 | 2024-05-23 10:08AM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 226.56% |
| DELL240524P00120000 | 2024-05-23 12:35PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 442 | 220.31% |
| DELL240524P00121000 | 2024-05-23 2:39PM EDT | 121.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 215.63% |
| DELL240524P00122000 | 2024-05-23 2:40PM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 96 | 209.38% |
| DELL240524P00123000 | 2024-05-23 10:42AM EDT | 123.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 134 | 204.69% |
| DELL240524P00124000 | 2024-05-23 9:58AM EDT | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 198.44% |
| DELL240524P00125000 | 2024-05-23 12:07PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 1,788 | 193.75% |
| DELL240524P00126000 | 2024-05-23 2:39PM EDT | 126.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 978 | 187.50% |
| DELL240524P00127000 | 2024-05-23 2:47PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,044 | 182.81% |
| DELL240524P00128000 | 2024-05-21 3:53PM EDT | 128.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 176.56% |
| DELL240524P00129000 | 2024-05-22 12:46PM EDT | 129.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 171.88% |
| DELL240524P00130000 | 2024-05-23 2:53PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 3 | 1,378 | 167.19% |
| DELL240524P00131000 | 2024-05-23 9:36AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 1,075 | 160.94% |
| DELL240524P00132000 | 2024-05-24 11:27AM EDT | 132.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 60 | 842 | 156.25% |
| DELL240524P00133000 | 2024-05-23 2:53PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 26 | 1,179 | 150.78% |
| DELL240524P00134000 | 2024-05-24 10:27AM EDT | 134.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 61 | 1,318 | 145.31% |
| DELL240524P00135000 | 2024-05-24 11:21AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 73 | 815 | 140.63% |
| DELL240524P00136000 | 2024-05-24 9:32AM EDT | 136.00 | 0.17 | 0.00 | 0.05 | +0.12 | +240.00% | 31 | 585 | 135.16% |
| DELL240524P00137000 | 2024-05-23 3:49PM EDT | 137.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 608 | 1,031 | 129.69% |
| DELL240524P00138000 | 2024-05-24 11:27AM EDT | 138.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 41 | 355 | 125.00% |
| DELL240524P00139000 | 2024-05-24 12:25PM EDT | 139.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 145 | 381 | 120.31% |
| DELL240524P00140000 | 2024-05-24 12:56PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 66 | 1,772 | 114.84% |
| DELL240524P00141000 | 2024-05-24 9:42AM EDT | 141.00 | 0.05 | 0.00 | 2.05 | -0.10 | -66.67% | 31 | 199 | 221.88% |
| DELL240524P00142000 | 2024-05-24 11:42AM EDT | 142.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 27 | 472 | 104.69% |
| DELL240524P00143000 | 2024-05-24 12:32PM EDT | 143.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 44 | 402 | 99.61% |
| DELL240524P00144000 | 2024-05-24 11:12AM EDT | 144.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 16 | 201 | 94.53% |
| DELL240524P00145000 | 2024-05-24 12:11PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 259 | 1,244 | 89.84% |
| DELL240524P00146000 | 2024-05-24 11:21AM EDT | 146.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 59 | 1,382 | 84.38% |
| DELL240524P00147000 | 2024-05-24 10:56AM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 6 | 1,115 | 79.69% |
| DELL240524P00148000 | 2024-05-24 10:48AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 118 | 1,382 | 75.00% |
| DELL240524P00149000 | 2024-05-24 11:57AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 13 | 1,517 | 69.53% |
| DELL240524P00150000 | 2024-05-24 12:56PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -0.71 | -94.67% | 831 | 3,222 | 64.84% |
| DELL240524P00155000 | 2024-05-24 1:05PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -2.34 | -99.57% | 3,537 | 968 | 44.53% |
| DELL240524P00160000 | 2024-05-24 1:29PM EDT | 160.00 | 0.15 | 0.10 | 0.15 | -6.05 | -97.58% | 35,453 | 360 | 20.51% |
| DELL240524P00167500 | 2024-05-24 1:21PM EDT | 167.50 | 5.50 | 5.50 | 6.10 | -4.00 | -42.11% | 573 | 3 | 57.32% |
| DELL240524P00170000 | 2024-05-24 1:18PM EDT | 170.00 | 7.70 | 7.40 | 8.30 | -11.80 | -60.51% | 10 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.