Mercados españoles cerrados
IBEX 35
11.112,00 +61,90 (+0,56%) Euro Stoxx 50
5.080,96 +26,55 (+0,53%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,55 -0,33 (-0,39%) Oro
2.371,00 +30,70 (+1,31%) Bitcoin EUR
56.563,79 -1.095,82 (-1,90%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:48AM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-01 11:28AM EDT | 85.00 | 33.57 | 46.50 | 48.00 | 0.00 | - | - | 3 | 512.50% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 42.00 | 42.80 | 0.00 | - | - | 1 | 419.92% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 37.10 | 38.70 | 0.00 | - | 20 | 10 | 387.11% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 33.10 | 34.00 | 0.00 | - | 3 | 3 | 274.22% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 32.40 | 33.00 | 0.00 | - | 2 | 2 | 303.13% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 30.80 | 32.00 | 0.00 | - | - | 1 | 341.02% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 29.80 | 30.90 | 0.00 | - | 5 | 5 | 317.58% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 29.10 | 30.00 | 0.00 | - | 31 | 31 | 241.41% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 27.70 | 29.10 | 0.00 | - | 4 | 4 | 322.85% |
| DELL240510C00105000 | 2024-05-10 9:41AM EDT | 105.00 | 29.12 | 27.10 | 28.00 | +2.51 | +9.43% | 1 | 36 | 225.78% |
| DELL240510C00106000 | 2024-05-09 1:13PM EDT | 106.00 | 25.60 | 25.80 | 27.00 | 0.00 | - | 1 | 5 | 291.41% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 24.60 | 25.90 | 0.00 | - | - | 1 | 269.53% |
| DELL240510C00108000 | 2024-05-06 9:30AM EDT | 108.00 | 16.97 | 23.40 | 25.20 | 0.00 | - | 1 | 7 | 292.77% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 22.50 | 24.90 | 0.00 | - | 1 | 10 | 223.44% |
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 110.00 | 18.10 | 21.70 | 23.60 | 0.00 | - | 12 | 20 | 206.64% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 21.10 | 21.70 | 0.00 | - | 6 | 7 | 206.25% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 19.10 | 21.80 | 0.00 | - | 1 | 10 | 137.50% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 17.60 | 19.90 | 0.00 | - | 2 | 4 | 213.48% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 17.30 | 19.60 | 0.00 | - | 2 | 7 | 125.00% |
| DELL240510C00115000 | 2024-05-08 1:55PM EDT | 115.00 | 18.52 | 17.60 | 17.90 | +3.17 | +20.65% | 1 | 52 | 178.52% |
| DELL240510C00116000 | 2024-05-10 9:40AM EDT | 116.00 | 18.12 | 16.40 | 16.70 | +6.75 | +59.37% | 2 | 19 | 140.63% |
| DELL240510C00117000 | 2024-05-09 12:19PM EDT | 117.00 | 14.60 | 15.40 | 15.70 | 0.00 | - | 8 | 40 | 132.81% |
| DELL240510C00118000 | 2024-05-09 3:26PM EDT | 118.00 | 13.33 | 12.70 | 14.80 | 0.00 | - | 2 | 130 | 157.62% |
| DELL240510C00119000 | 2024-05-08 1:32PM EDT | 119.00 | 11.19 | 12.10 | 13.90 | 0.00 | - | 4 | 149 | 158.01% |
| DELL240510C00120000 | 2024-05-09 2:11PM EDT | 120.00 | 11.40 | 12.10 | 12.90 | 0.00 | - | 6 | 349 | 100.78% |
| DELL240510C00121000 | 2024-05-10 9:40AM EDT | 121.00 | 13.12 | 10.90 | 11.70 | +2.72 | +26.15% | 2 | 193 | 121.09% |
| DELL240510C00122000 | 2024-05-10 10:34AM EDT | 122.00 | 10.70 | 8.70 | 10.70 | +1.20 | +12.63% | 22 | 80 | 112.50% |
| DELL240510C00123000 | 2024-05-10 10:17AM EDT | 123.00 | 9.20 | 9.40 | 9.70 | +1.95 | +26.90% | 3 | 156 | 87.11% |
| DELL240510C00124000 | 2024-05-09 3:37PM EDT | 124.00 | 7.75 | 7.50 | 8.90 | 0.00 | - | 54 | 173 | 110.94% |
| DELL240510C00125000 | 2024-05-10 10:53AM EDT | 125.00 | 7.68 | 7.60 | 7.90 | +0.48 | +6.67% | 390 | 1,312 | 90.43% |
| DELL240510C00126000 | 2024-05-10 11:32AM EDT | 126.00 | 6.75 | 6.60 | 6.90 | +0.65 | +10.92% | 8 | 560 | 81.35% |
| DELL240510C00127000 | 2024-05-10 10:26AM EDT | 127.00 | 5.95 | 5.40 | 5.70 | +1.27 | +27.14% | 63 | 362 | 55.86% |
| DELL240510C00128000 | 2024-05-10 11:29AM EDT | 128.00 | 4.65 | 4.60 | 5.40 | +0.45 | +10.71% | 31 | 498 | 76.76% |
| DELL240510C00129000 | 2024-05-10 11:32AM EDT | 129.00 | 3.75 | 3.60 | 3.90 | +0.46 | +13.98% | 64 | 1,336 | 52.64% |
| DELL240510C00130000 | 2024-05-10 10:57AM EDT | 130.00 | 2.90 | 2.45 | 3.00 | +0.30 | +11.54% | 207 | 2,027 | 54.30% |
| DELL240510C00131000 | 2024-05-10 10:55AM EDT | 131.00 | 1.64 | 1.70 | 1.95 | -0.16 | -8.89% | 160 | 527 | 39.84% |
| DELL240510C00132000 | 2024-05-10 11:18AM EDT | 132.00 | 0.90 | 0.90 | 1.10 | -0.34 | -27.42% | 215 | 458 | 31.64% |
| DELL240510C00133000 | 2024-05-10 11:16AM EDT | 133.00 | 0.49 | 0.40 | 0.45 | -0.24 | -32.88% | 480 | 1,119 | 25.34% |
| DELL240510C00134000 | 2024-05-10 10:55AM EDT | 134.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 334 | 1,769 | 26.47% |
| DELL240510C00135000 | 2024-05-10 11:01AM EDT | 135.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 757 | 899 | 29.10% |
| DELL240510C00136000 | 2024-05-10 11:17AM EDT | 136.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 473 | 100 | 36.91% |
| DELL240510C00137000 | 2024-05-10 10:00AM EDT | 137.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 42 | 46 | 44.34% |
| DELL240510C00138000 | 2024-05-10 11:03AM EDT | 138.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 16 | 95 | 51.56% |
| DELL240510C00139000 | 2024-05-10 9:36AM EDT | 139.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 641 | 51.17% |
| DELL240510C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 38 | 174 | 51.17% |
| DELL240510C00141000 | 2024-05-08 12:07PM EDT | 141.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 56.64% |
| DELL240510C00142000 | 2024-05-10 9:53AM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 634 | 61.72% |
| DELL240510C00143000 | 2024-05-09 11:41AM EDT | 143.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 10 | 74.61% |
| DELL240510C00144000 | 2024-05-03 2:54PM EDT | 144.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 94.14% |
| DELL240510C00145000 | 2024-05-10 9:47AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 75 | 77.34% |
| DELL240510C00147000 | 2024-05-09 11:09AM EDT | 147.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 137.11% |
| DELL240510C00149000 | 2024-05-09 12:43PM EDT | 149.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 9 | 147.66% |
| DELL240510C00150000 | 2024-05-09 12:44PM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 252 | 171.48% |
| DELL240510C00152500 | 2024-05-08 10:01AM EDT | 152.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 166.60% |
| DELL240510C00155000 | 2024-05-10 10:39AM EDT | 155.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 168 | 136.72% |
| DELL240510C00160000 | 2024-05-08 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 146.88% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 187.50% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 471.48% |
| DELL240510P00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 447.27% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 377.73% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 228.13% |
| DELL240510P00099000 | 2024-05-06 2:42PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 220.31% |
| DELL240510P00100000 | 2024-05-09 2:09PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 214.06% |
| DELL240510P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 206.25% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 200.00% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 61 | 193.75% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 187.50% |
| DELL240510P00105000 | 2024-05-09 2:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 179.69% |
| DELL240510P00106000 | 2024-05-09 11:03AM EDT | 106.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 173.44% |
| DELL240510P00107000 | 2024-05-08 10:45AM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 328 | 167.19% |
| DELL240510P00108000 | 2024-05-09 3:05PM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 583 | 160.94% |
| DELL240510P00109000 | 2024-05-07 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 153.13% |
| DELL240510P00110000 | 2024-05-09 1:35PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 146.88% |
| DELL240510P00111000 | 2024-05-06 11:02AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 140.63% |
| DELL240510P00112000 | 2024-05-08 10:37AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 178 | 134.38% |
| DELL240510P00113000 | 2024-05-06 9:52AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 112 | 128.13% |
| DELL240510P00114000 | 2024-05-06 2:21PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 476 | 121.88% |
| DELL240510P00115000 | 2024-05-08 3:28PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,084 | 115.63% |
| DELL240510P00116000 | 2024-05-10 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 2 | 349 | 120.31% |
| DELL240510P00117000 | 2024-05-08 2:37PM EDT | 117.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 773 | 113.28% |
| DELL240510P00118000 | 2024-05-10 10:14AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 403 | 107.03% |
| DELL240510P00119000 | 2024-05-08 3:28PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 152 | 525 | 90.63% |
| DELL240510P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 5 | 1,063 | 120.31% |
| DELL240510P00121000 | 2024-05-09 11:32AM EDT | 121.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 470 | 78.13% |
| DELL240510P00122000 | 2024-05-09 3:39PM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 32 | 829 | 97.66% |
| DELL240510P00123000 | 2024-05-09 3:51PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 883 | 65.63% |
| DELL240510P00124000 | 2024-05-10 9:51AM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 438 | 59.38% |
| DELL240510P00125000 | 2024-05-10 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.02 | -11.76% | 17 | 498 | 53.13% |
| DELL240510P00126000 | 2024-05-10 11:22AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 177 | 52.73% |
| DELL240510P00127000 | 2024-05-09 3:55PM EDT | 127.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 325 | 45.70% |
| DELL240510P00128000 | 2024-05-10 10:40AM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 180 | 373 | 38.67% |
| DELL240510P00129000 | 2024-05-10 10:44AM EDT | 129.00 | 0.02 | 0.00 | 0.10 | -0.18 | -90.00% | 488 | 846 | 36.72% |
| DELL240510P00130000 | 2024-05-10 11:15AM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 135 | 815 | 28.32% |
| DELL240510P00131000 | 2024-05-10 11:15AM EDT | 131.00 | 0.20 | 0.05 | 0.15 | -0.35 | -63.64% | 56 | 930 | 22.46% |
| DELL240510P00132000 | 2024-05-10 11:07AM EDT | 132.00 | 0.40 | 0.25 | 0.35 | -0.75 | -65.22% | 229 | 675 | 19.34% |
| DELL240510P00133000 | 2024-05-10 11:30AM EDT | 133.00 | 0.75 | 0.70 | 0.90 | -0.90 | -54.55% | 1,942 | 25 | 20.31% |
| DELL240510P00134000 | 2024-05-10 10:39AM EDT | 134.00 | 1.16 | 1.35 | 1.55 | -2.84 | -71.00% | 65 | 162 | 0.00% |
| DELL240510P00135000 | 2024-05-10 10:57AM EDT | 135.00 | 2.50 | 2.20 | 2.50 | -1.64 | -39.61% | 24 | 9 | 0.00% |
| DELL240510P00136000 | 2024-05-09 10:01AM EDT | 136.00 | 6.00 | 3.20 | 3.50 | 0.00 | - | 3 | 32 | 0.00% |
| DELL240510P00137000 | 2024-05-08 12:14PM EDT | 137.00 | 7.11 | 4.10 | 4.50 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 329.69% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 6.10 | 6.60 | 0.00 | - | 7 | 9 | 43.75% |
| DELL240510P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 7.80 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240510P00141000 | 2024-05-09 3:59PM EDT | 141.00 | 8.80 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240510P00143000 | 2024-05-09 3:59PM EDT | 143.00 | 10.80 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 87.30% |
| DELL240510P00147000 | 2024-05-09 9:55AM EDT | 147.00 | 16.90 | 14.30 | 14.60 | 0.00 | - | 4 | 4 | 85.16% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 501.27% |
| DELL240510P00152500 | 2024-05-09 11:45AM EDT | 152.50 | 21.50 | 17.70 | 21.20 | 0.00 | - | 2 | 2 | 237.01% |
| DELL240510P00155000 | 2024-05-09 11:45AM EDT | 155.00 | 24.00 | 21.00 | 23.70 | 0.00 | - | 2 | 2 | 255.27% |
© 2024 Yahoo. Todos los derechos reservados.