Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.638,65 +465,50 (+1,19%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.647,71 +383,54 (+0,67%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00035000 | 2024-05-30 9:55AM EDT | 35.00 | 133.10 | 103.70 | 107.40 | 0.00 | - | 1 | 0 | 244.92% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 101.20 | 104.90 | 0.00 | - | 2 | 1 | 233.20% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 98.70 | 102.40 | 0.00 | - | 2 | 0 | 222.27% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 96.10 | 99.90 | 0.00 | - | 3 | 2 | 203.91% |
| DELL240719C00050000 | 2024-06-20 11:33AM EDT | 50.00 | 103.53 | 88.60 | 92.40 | 0.00 | - | 1 | 10 | 177.34% |
| DELL240719C00055000 | 2024-06-18 10:50AM EDT | 55.00 | 98.15 | 84.20 | 87.00 | 0.00 | - | 1 | 11 | 174.02% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 71.60 | 74.10 | 0.00 | - | 1 | 251 | 50.00% |
| DELL240719C00070000 | 2024-06-17 9:35AM EDT | 70.00 | 69.15 | 68.60 | 71.70 | 0.00 | - | 2 | 313 | 181.74% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 60.70 | 64.50 | 0.00 | - | 4 | 56 | 0.00% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 64.00 | 66.40 | 0.00 | - | 2 | 82 | 157.08% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 66.10 | 70.20 | 0.00 | - | 1 | 37 | 236.11% |
| DELL240719C00080000 | 2024-06-20 9:44AM EDT | 80.00 | 80.37 | 59.40 | 61.50 | 0.00 | - | 4 | 244 | 96.09% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 56.30 | 59.50 | 0.00 | - | 2 | 1,013 | 83.59% |
| DELL240719C00085000 | 2024-06-24 2:37PM EDT | 85.00 | 54.25 | 55.30 | 57.60 | 0.00 | - | 2 | 1,218 | 131.49% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 51.70 | 54.60 | 0.00 | - | 1 | 153 | 96.78% |
| DELL240719C00090000 | 2024-06-24 12:59PM EDT | 90.00 | 51.27 | 50.00 | 52.50 | 0.00 | - | 2 | 503 | 113.62% |
| DELL240719C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 42.60 | 47.80 | 50.10 | 0.00 | - | 2 | 195 | 112.94% |
| DELL240719C00095000 | 2024-06-18 12:38PM EDT | 95.00 | 59.00 | 45.40 | 47.80 | 0.00 | - | 17 | 134 | 110.45% |
| DELL240719C00097500 | 2024-06-17 9:30AM EDT | 97.50 | 41.50 | 41.50 | 44.60 | 0.00 | - | 1 | 137 | 72.17% |
| DELL240719C00100000 | 2024-06-24 9:32AM EDT | 100.00 | 42.00 | 40.10 | 42.40 | 0.00 | - | 5 | 602 | 91.06% |
| DELL240719C00105000 | 2024-06-24 3:58PM EDT | 105.00 | 33.60 | 34.40 | 37.30 | 0.00 | - | 7 | 1,035 | 70.41% |
| DELL240719C00110000 | 2024-06-24 1:28PM EDT | 110.00 | 29.80 | 30.60 | 32.60 | 0.00 | - | 1 | 430 | 76.51% |
| DELL240719C00115000 | 2024-06-25 3:33PM EDT | 115.00 | 26.50 | 25.50 | 27.60 | 0.00 | - | 3 | 509 | 65.04% |
| DELL240719C00120000 | 2024-06-25 2:43PM EDT | 120.00 | 21.73 | 21.10 | 22.80 | 0.00 | - | 4 | 960 | 59.94% |
| DELL240719C00125000 | 2024-06-25 11:18AM EDT | 125.00 | 17.30 | 16.20 | 17.30 | 0.00 | - | 26 | 1,373 | 52.78% |
| DELL240719C00130000 | 2024-06-25 3:56PM EDT | 130.00 | 12.70 | 12.60 | 13.10 | 0.00 | - | 50 | 2,723 | 48.43% |
| DELL240719C00135000 | 2024-06-25 3:53PM EDT | 135.00 | 9.21 | 9.10 | 9.50 | 0.00 | - | 140 | 2,738 | 46.01% |
| DELL240719C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 926 | 5,763 | 45.51% |
| DELL240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 657 | 3,247 | 45.01% |
| DELL240719C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 2.90 | 2.75 | 2.95 | 0.00 | - | 1,120 | 6,149 | 45.14% |
| DELL240719C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 1.86 | 1.80 | 1.95 | 0.00 | - | 308 | 4,067 | 46.09% |
| DELL240719C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.28 | 1.25 | 1.35 | 0.00 | - | 1,331 | 8,529 | 47.95% |
| DELL240719C00165000 | 2024-06-25 3:48PM EDT | 165.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 634 | 3,119 | 49.12% |
| DELL240719C00170000 | 2024-06-25 3:56PM EDT | 170.00 | 0.63 | 0.60 | 0.65 | 0.00 | - | 413 | 7,476 | 50.73% |
| DELL240719C00175000 | 2024-06-25 3:41PM EDT | 175.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 68 | 5,197 | 52.59% |
| DELL240719C00180000 | 2024-06-25 3:33PM EDT | 180.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 77 | 5,735 | 55.76% |
| DELL240719C00185000 | 2024-06-25 12:13PM EDT | 185.00 | 0.33 | 0.15 | 0.35 | 0.00 | - | 41 | 3,406 | 56.35% |
| DELL240719C00190000 | 2024-06-25 2:42PM EDT | 190.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 44 | 2,064 | 61.72% |
| DELL240719C00195000 | 2024-06-25 3:48PM EDT | 195.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 767 | 62.70% |
| DELL240719C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 284 | 6,567 | 65.43% |
| DELL240719C00210000 | 2024-06-24 3:33PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 246 | 25.00% |
| DELL240719C00220000 | 2024-06-25 3:50PM EDT | 220.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 54 | 1,270 | 76.17% |
| DELL240719C00230000 | 2024-06-25 11:19AM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 93 | 82.42% |
| DELL240719C00240000 | 2024-06-25 10:01AM EDT | 240.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 323 | 79.69% |
| DELL240719C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 13 | 1,062 | 88.67% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00035000 | 2024-05-21 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 223.83% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 206.25% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 205.66% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 168.36% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 185.35% |
| DELL240719P00060000 | 2024-06-21 9:48AM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 144.53% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 137.89% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 1.05 | 0.00 | - | 4 | 244 | 164.16% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 166.70% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 32 | 134.57% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 349 | 136.52% |
| DELL240719P00075000 | 2024-06-25 9:49AM EDT | 75.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 169 | 122.46% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 100.98% |
| DELL240719P00080000 | 2024-06-18 10:45AM EDT | 80.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 153 | 101.56% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 124.37% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 208 | 103.42% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 297 | 110.79% |
| DELL240719P00090000 | 2024-06-24 10:23AM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 262 | 71.09% |
| DELL240719P00092500 | 2024-06-25 9:30AM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 493 | 70.70% |
| DELL240719P00095000 | 2024-06-24 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 374 | 71.48% |
| DELL240719P00097500 | 2024-06-24 12:03PM EDT | 97.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 158 | 77.34% |
| DELL240719P00100000 | 2024-06-25 11:51AM EDT | 100.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 15 | 923 | 61.13% |
| DELL240719P00105000 | 2024-06-25 3:09PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,872 | 25.00% |
| DELL240719P00110000 | 2024-06-25 3:18PM EDT | 110.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 138 | 9,317 | 50.00% |
| DELL240719P00115000 | 2024-06-25 3:39PM EDT | 115.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 51 | 1,821 | 48.05% |
| DELL240719P00120000 | 2024-06-25 3:55PM EDT | 120.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 224 | 3,811 | 43.99% |
| DELL240719P00125000 | 2024-06-25 3:55PM EDT | 125.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 582 | 8,478 | 42.97% |
| DELL240719P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 214 | 3,582 | 41.65% |
| DELL240719P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 121 | 3,068 | 41.11% |
| DELL240719P00140000 | 2024-06-25 3:59PM EDT | 140.00 | 5.55 | 5.40 | 5.70 | 0.00 | - | 476 | 2,737 | 40.98% |
| DELL240719P00145000 | 2024-06-25 3:46PM EDT | 145.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | 161 | 1,802 | 41.07% |
| DELL240719P00150000 | 2024-06-25 2:34PM EDT | 150.00 | 11.95 | 11.80 | 12.10 | 0.00 | - | 9 | 1,782 | 41.11% |
| DELL240719P00155000 | 2024-06-25 2:40PM EDT | 155.00 | 15.99 | 15.80 | 17.30 | 0.00 | - | 12 | 636 | 52.44% |
| DELL240719P00160000 | 2024-06-25 3:23PM EDT | 160.00 | 20.60 | 19.00 | 20.70 | 0.00 | - | 11 | 638 | 44.34% |
| DELL240719P00165000 | 2024-06-25 9:33AM EDT | 165.00 | 26.95 | 23.30 | 25.40 | 0.00 | - | 20 | 398 | 46.83% |
| DELL240719P00170000 | 2024-06-25 12:12PM EDT | 170.00 | 29.66 | 28.30 | 30.20 | 0.00 | - | 1 | 172 | 49.32% |
| DELL240719P00175000 | 2024-06-17 9:57AM EDT | 175.00 | 35.20 | 33.10 | 36.50 | 0.00 | - | 5 | 25 | 74.68% |
| DELL240719P00180000 | 2024-06-24 10:23AM EDT | 180.00 | 39.49 | 38.30 | 41.30 | 0.00 | - | 2 | 4 | 78.37% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 43.10 | 46.40 | 0.00 | - | 10 | 0 | 85.60% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 190.00 | 38.58 | 47.80 | 51.30 | 0.00 | - | - | 10 | 89.82% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 53.20 | 56.70 | 0.00 | - | - | 0 | 66.99% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 200.00 | 49.80 | 57.80 | 61.60 | 0.00 | - | 4 | 0 | 55.86% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 78.40 | 80.30 | 0.00 | - | 1 | 0 | 98.19% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 89.00 | 91.00 | 0.00 | - | 2 | 0 | 95.36% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 98.30 | 100.60 | 0.00 | - | 2 | 0 | 120.75% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 108.00 | 110.20 | 0.00 | - | 1 | 0 | 116.11% |
© 2024 Yahoo. Todos los derechos reservados.