Mercados españoles abiertos en 1 hr 34 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.671,77 +498,62 (+1,27%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,43 +0,42 (+0,49%) Bitcoin EUR
57.557,46 +277,50 (+0,48%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00055000 | 2024-06-20 10:20AM EDT | 55.00 | 95.30 | 83.80 | 87.50 | 0.00 | - | 1 | 7 | 121.48% |
| DELL240816C00060000 | 2024-06-18 3:22PM EDT | 60.00 | 90.60 | 78.70 | 82.40 | 0.00 | - | 8 | 4 | 104.59% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00070000 | 2024-06-18 12:43PM EDT | 70.00 | 83.50 | 68.80 | 72.30 | 0.00 | - | 1 | 3 | 87.11% |
| DELL240816C00075000 | 2024-06-04 9:59AM EDT | 75.00 | 60.50 | 64.90 | 67.30 | 0.00 | - | 2 | 13 | 99.46% |
| DELL240816C00080000 | 2024-06-07 11:39AM EDT | 80.00 | 51.53 | 59.50 | 62.50 | 0.00 | - | 1 | 18 | 87.99% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 85.00 | 80.14 | 59.20 | 61.60 | 0.00 | - | 5 | 36 | 138.70% |
| DELL240816C00090000 | 2024-06-25 11:04AM EDT | 90.00 | 51.25 | 49.50 | 52.50 | 0.00 | - | 2 | 18 | 72.00% |
| DELL240816C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 48.73 | 45.50 | 46.50 | 0.00 | - | 6 | 17 | 64.58% |
| DELL240816C00100000 | 2024-06-25 10:55AM EDT | 100.00 | 41.50 | 40.40 | 41.80 | 0.00 | - | 1 | 1,013 | 59.30% |
| DELL240816C00105000 | 2024-06-25 2:12PM EDT | 105.00 | 36.60 | 34.90 | 38.00 | 0.00 | - | 3 | 31 | 57.42% |
| DELL240816C00110000 | 2024-06-24 10:57AM EDT | 110.00 | 30.60 | 31.00 | 33.60 | 0.00 | - | 1 | 248 | 59.35% |
| DELL240816C00115000 | 2024-06-24 2:27PM EDT | 115.00 | 26.20 | 25.40 | 28.60 | 0.00 | - | 15 | 254 | 62.00% |
| DELL240816C00120000 | 2024-06-25 3:19PM EDT | 120.00 | 23.08 | 22.20 | 24.40 | 0.00 | - | 33 | 833 | 51.18% |
| DELL240816C00125000 | 2024-06-24 3:40PM EDT | 125.00 | 18.10 | 18.90 | 19.40 | 0.00 | - | 39 | 542 | 49.61% |
| DELL240816C00130000 | 2024-06-25 2:02PM EDT | 130.00 | 15.91 | 15.50 | 15.90 | 0.00 | - | 59 | 1,315 | 48.60% |
| DELL240816C00135000 | 2024-06-25 3:58PM EDT | 135.00 | 12.60 | 12.60 | 12.80 | 0.00 | - | 71 | 2,442 | 47.80% |
| DELL240816C00140000 | 2024-06-25 3:54PM EDT | 140.00 | 10.05 | 9.90 | 10.20 | 0.00 | - | 326 | 2,289 | 47.55% |
| DELL240816C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 1,062 | 2,899 | 46.86% |
| DELL240816C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 6.04 | 6.00 | 6.20 | 0.00 | - | 483 | 4,044 | 47.27% |
| DELL240816C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 428 | 2,237 | 47.52% |
| DELL240816C00160000 | 2024-06-25 3:57PM EDT | 160.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 281 | 3,505 | 47.88% |
| DELL240816C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 2.80 | 2.75 | 3.20 | 0.00 | - | 606 | 6,256 | 50.57% |
| DELL240816C00170000 | 2024-06-25 3:37PM EDT | 170.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 188 | 3,067 | 48.89% |
| DELL240816C00175000 | 2024-06-25 3:49PM EDT | 175.00 | 1.70 | 1.65 | 1.75 | 0.00 | - | 73 | 1,941 | 49.90% |
| DELL240816C00180000 | 2024-06-25 3:58PM EDT | 180.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 150 | 2,985 | 50.40% |
| DELL240816C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.08 | 1.00 | 1.15 | 0.00 | - | 77 | 1,003 | 51.29% |
| DELL240816C00190000 | 2024-06-25 3:42PM EDT | 190.00 | 0.86 | 0.80 | 0.95 | 0.00 | - | 172 | 1,237 | 52.37% |
| DELL240816C00195000 | 2024-06-25 11:55AM EDT | 195.00 | 0.87 | 0.65 | 0.80 | 0.00 | - | 2 | 634 | 53.52% |
| DELL240816C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 94 | 2,679 | 54.59% |
| DELL240816C00210000 | 2024-06-25 1:53PM EDT | 210.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 4 | 306 | 57.32% |
| DELL240816C00220000 | 2024-06-25 2:41PM EDT | 220.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 89 | 1,784 | 58.59% |
| DELL240816C00230000 | 2024-06-25 9:43AM EDT | 230.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 230 | 64.01% |
| DELL240816C00240000 | 2024-06-25 3:57PM EDT | 240.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 20 | 648 | 71.97% |
| DELL240816C00250000 | 2024-06-25 3:56PM EDT | 250.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 497 | 6,708 | 66.70% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-06-14 12:39PM EDT | 55.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 110.16% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 113.87% |
| DELL240816P00065000 | 2024-06-24 2:17PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 98.73% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 92.68% |
| DELL240816P00075000 | 2024-06-04 3:41PM EDT | 75.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 20 | 22 | 76.07% |
| DELL240816P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 7 | 42 | 88.67% |
| DELL240816P00085000 | 2024-06-18 2:35PM EDT | 85.00 | 0.18 | 0.05 | 0.70 | 0.00 | - | 13 | 56 | 71.97% |
| DELL240816P00090000 | 2024-06-21 9:48AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 25.00% |
| DELL240816P00095000 | 2024-06-25 11:24AM EDT | 95.00 | 0.45 | 0.15 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| DELL240816P00100000 | 2024-06-25 3:28PM EDT | 100.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 122 | 1,124 | 50.78% |
| DELL240816P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 0.59 | 0.55 | 0.65 | 0.00 | - | 23 | 2,386 | 50.64% |
| DELL240816P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 0.84 | 0.75 | 0.90 | 0.00 | - | 112 | 3,767 | 47.63% |
| DELL240816P00115000 | 2024-06-25 3:36PM EDT | 115.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 25 | 12,296 | 46.27% |
| DELL240816P00120000 | 2024-06-25 3:55PM EDT | 120.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 459 | 1,800 | 45.24% |
| DELL240816P00125000 | 2024-06-25 3:58PM EDT | 125.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 62 | 1,948 | 44.96% |
| DELL240816P00130000 | 2024-06-25 3:59PM EDT | 130.00 | 4.63 | 4.50 | 4.80 | 0.00 | - | 193 | 3,484 | 44.53% |
| DELL240816P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 6.55 | 6.50 | 6.70 | 0.00 | - | 124 | 1,782 | 44.08% |
| DELL240816P00140000 | 2024-06-25 3:35PM EDT | 140.00 | 8.94 | 8.80 | 9.10 | 0.00 | - | 430 | 1,518 | 43.99% |
| DELL240816P00145000 | 2024-06-25 2:59PM EDT | 145.00 | 11.60 | 11.60 | 11.90 | 0.00 | - | 91 | 540 | 43.77% |
| DELL240816P00150000 | 2024-06-25 3:28PM EDT | 150.00 | 15.10 | 14.80 | 15.20 | 0.00 | - | 16 | 909 | 44.06% |
| DELL240816P00155000 | 2024-06-24 2:09PM EDT | 155.00 | 19.50 | 17.90 | 19.00 | 0.00 | - | 94 | 618 | 45.14% |
| DELL240816P00160000 | 2024-06-21 3:35PM EDT | 160.00 | 19.90 | 21.10 | 24.50 | 0.00 | - | 10 | 604 | 54.35% |
| DELL240816P00165000 | 2024-06-25 9:30AM EDT | 165.00 | 27.88 | 26.40 | 27.10 | 0.00 | - | 1 | 616 | 45.70% |
| DELL240816P00170000 | 2024-06-24 1:09PM EDT | 170.00 | 31.60 | 29.20 | 31.50 | 0.00 | - | 2 | 154 | 46.24% |
| DELL240816P00175000 | 2024-06-20 10:33AM EDT | 175.00 | 26.64 | 34.50 | 36.10 | 0.00 | - | 4 | 152 | 47.29% |
| DELL240816P00180000 | 2024-06-21 10:30AM EDT | 180.00 | 38.00 | 39.90 | 41.60 | 0.00 | - | 1 | 24 | 55.87% |
| DELL240816P00185000 | 2024-06-25 9:59AM EDT | 185.00 | 45.35 | 44.70 | 46.30 | 0.00 | - | 1 | 2 | 57.24% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 30.86 | 48.50 | 51.90 | 0.00 | - | 2 | 1 | 66.47% |
| DELL240816P00195000 | 2024-06-20 9:49AM EDT | 195.00 | 39.67 | 54.30 | 55.40 | 0.00 | - | - | 1 | 53.96% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 200.00 | 67.50 | 59.30 | 60.20 | 0.00 | - | 2 | 0 | 53.74% |
| DELL240816P00210000 | 2024-06-20 10:54AM EDT | 210.00 | 60.83 | 68.40 | 71.30 | 0.00 | - | - | 0 | 50.49% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 220.00 | 67.15 | 78.40 | 80.70 | 0.00 | - | 1 | 0 | 73.22% |
| DELL240816P00230000 | 2024-06-03 3:48PM EDT | 230.00 | 97.77 | 88.60 | 91.80 | 0.00 | - | 2 | 0 | 69.78% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 240.00 | 91.70 | 98.10 | 101.70 | 0.00 | - | 4 | 0 | 66.02% |
| DELL240816P00250000 | 2024-06-24 12:33PM EDT | 250.00 | 109.60 | 108.30 | 111.70 | 0.00 | - | 2 | 0 | 73.54% |
© 2024 Yahoo. Todos los derechos reservados.