Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.692,54 +519,39 (+1,33%) 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)
. Divisa en USD
Añadir a la lista de favoritos
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00045000 | 2024-06-18 3:29PM EDT | 45.00 | 105.20 | 93.90 | 97.50 | 0.00 | - | 2 | 1 | 100.29% |
| DELL241018C00047500 | 2024-06-18 3:23PM EDT | 47.50 | 103.02 | 91.50 | 95.30 | 0.00 | - | - | 1 | 103.27% |
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 215.65% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 55.00 | 79.00 | 84.20 | 87.80 | 0.00 | - | 8 | 4 | 93.07% |
| DELL241018C00060000 | 2024-06-17 12:09PM EDT | 60.00 | 82.10 | 79.30 | 83.10 | 0.00 | - | 2 | 3 | 89.65% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-06-17 10:55AM EDT | 70.00 | 71.30 | 69.60 | 73.40 | 0.00 | - | 2 | 2 | 80.08% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 91.00 | 65.50 | 68.30 | 0.00 | - | 11 | 28 | 78.47% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-06-25 11:34AM EDT | 80.00 | 63.10 | 61.20 | 64.00 | 0.00 | - | 2 | 10 | 78.96% |
| DELL241018C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 53.20 | 57.60 | 61.10 | 0.00 | - | 2 | 4 | 67.82% |
| DELL241018C00085000 | 2024-06-17 11:44AM EDT | 85.00 | 59.23 | 55.80 | 58.80 | 0.00 | - | 2 | 14 | 69.24% |
| DELL241018C00087500 | 2024-06-18 2:34PM EDT | 87.50 | 65.52 | 52.90 | 56.60 | 0.00 | - | 1 | 5 | 65.55% |
| DELL241018C00090000 | 2024-06-24 2:31PM EDT | 90.00 | 50.00 | 51.20 | 54.30 | 0.00 | - | 1 | 51 | 66.70% |
| DELL241018C00092500 | 2024-06-25 9:32AM EDT | 92.50 | 48.40 | 48.70 | 51.90 | 0.00 | - | 10 | 33 | 63.89% |
| DELL241018C00095000 | 2024-06-25 1:04PM EDT | 95.00 | 47.00 | 47.60 | 49.80 | 0.00 | - | 5 | 41 | 67.14% |
| DELL241018C00097500 | 2024-06-25 11:36AM EDT | 97.50 | 46.50 | 44.90 | 46.20 | 0.00 | - | 1 | 13 | 59.45% |
| DELL241018C00100000 | 2024-06-25 11:47AM EDT | 100.00 | 44.32 | 43.20 | 44.50 | 0.00 | - | 2 | 389 | 61.52% |
| DELL241018C00105000 | 2024-06-25 11:56AM EDT | 105.00 | 40.00 | 39.10 | 40.80 | 0.00 | - | 2 | 139 | 61.24% |
| DELL241018C00110000 | 2024-06-20 1:07PM EDT | 110.00 | 43.74 | 34.30 | 35.70 | 0.00 | - | 41 | 186 | 54.91% |
| DELL241018C00115000 | 2024-06-24 9:31AM EDT | 115.00 | 33.50 | 30.20 | 31.90 | 0.00 | - | 1 | 151 | 53.22% |
| DELL241018C00120000 | 2024-06-25 2:46PM EDT | 120.00 | 28.41 | 26.70 | 29.20 | 0.00 | - | 58 | 269 | 54.25% |
| DELL241018C00125000 | 2024-06-25 11:42AM EDT | 125.00 | 26.20 | 23.60 | 25.70 | 0.00 | - | 1 | 456 | 53.44% |
| DELL241018C00130000 | 2024-06-25 2:24PM EDT | 130.00 | 22.20 | 21.90 | 23.30 | 0.00 | - | 66 | 1,084 | 56.16% |
| DELL241018C00135000 | 2024-06-25 1:09PM EDT | 135.00 | 19.10 | 19.20 | 19.60 | 0.00 | - | 7 | 2,063 | 54.01% |
| DELL241018C00140000 | 2024-06-25 3:29PM EDT | 140.00 | 17.00 | 16.90 | 17.20 | 0.00 | - | 58 | 2,521 | 53.96% |
| DELL241018C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 14.80 | 14.70 | 15.00 | 0.00 | - | 35 | 4,253 | 53.64% |
| DELL241018C00150000 | 2024-06-25 3:03PM EDT | 150.00 | 13.05 | 12.80 | 13.10 | 0.00 | - | 159 | 4,570 | 53.58% |
| DELL241018C00155000 | 2024-06-25 2:19PM EDT | 155.00 | 11.20 | 11.00 | 11.90 | 0.00 | - | 15 | 1,129 | 54.15% |
| DELL241018C00160000 | 2024-06-25 3:32PM EDT | 160.00 | 9.87 | 9.60 | 9.80 | 0.00 | - | 25 | 1,131 | 53.28% |
| DELL241018C00165000 | 2024-06-25 3:18PM EDT | 165.00 | 8.40 | 8.20 | 9.40 | 0.00 | - | 4 | 2,938 | 54.68% |
| DELL241018C00170000 | 2024-06-25 3:41PM EDT | 170.00 | 7.30 | 7.10 | 8.10 | 0.00 | - | 13 | 1,827 | 54.55% |
| DELL241018C00175000 | 2024-06-25 1:22PM EDT | 175.00 | 6.31 | 6.10 | 7.10 | 0.00 | - | 9 | 857 | 54.63% |
| DELL241018C00180000 | 2024-06-25 3:47PM EDT | 180.00 | 5.43 | 4.80 | 5.50 | 0.00 | - | 64 | 1,563 | 52.42% |
| DELL241018C00185000 | 2024-06-25 12:06PM EDT | 185.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 8 | 415 | 53.27% |
| DELL241018C00190000 | 2024-06-25 2:30PM EDT | 190.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 49 | 359 | 53.54% |
| DELL241018C00195000 | 2024-06-25 9:59AM EDT | 195.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 28 | 826 | 53.91% |
| DELL241018C00200000 | 2024-06-25 3:46PM EDT | 200.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 49 | 1,289 | 54.19% |
| DELL241018C00210000 | 2024-06-25 11:58AM EDT | 210.00 | 2.60 | 2.25 | 2.40 | 0.00 | - | 3 | 201 | 54.74% |
| DELL241018C00220000 | 2024-06-25 2:23PM EDT | 220.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 33 | 431 | 55.62% |
| DELL241018C00230000 | 2024-06-25 2:26PM EDT | 230.00 | 1.48 | 1.35 | 1.50 | 0.00 | - | 51 | 105 | 56.29% |
| DELL241018C00240000 | 2024-06-25 10:11AM EDT | 240.00 | 1.38 | 1.10 | 1.25 | 0.00 | - | 1 | 307 | 57.50% |
| DELL241018C00250000 | 2024-06-25 1:04PM EDT | 250.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 7 | 478 | 58.62% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-06-21 2:53PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 80 | 81.64% |
| DELL241018P00050000 | 2024-06-03 9:32AM EDT | 50.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 87.11% |
| DELL241018P00055000 | 2024-06-11 9:34AM EDT | 55.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 79.59% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 71.58% |
| DELL241018P00065000 | 2024-06-17 11:34AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,686 | 25.00% |
| DELL241018P00070000 | 2024-06-20 12:47PM EDT | 70.00 | 0.27 | 0.20 | 0.75 | 0.00 | - | 1 | 142 | 67.33% |
| DELL241018P00075000 | 2024-06-20 1:05PM EDT | 75.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 6 | 107 | 60.16% |
| DELL241018P00077500 | 2024-06-03 10:53AM EDT | 77.50 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 69 | 57.96% |
| DELL241018P00080000 | 2024-06-14 12:35PM EDT | 80.00 | 0.59 | 0.15 | 0.50 | 0.00 | - | 25 | 678 | 52.20% |
| DELL241018P00082500 | 2024-06-03 3:54PM EDT | 82.50 | 0.95 | 0.20 | 0.50 | 0.00 | - | 15 | 1,373 | 50.34% |
| DELL241018P00085000 | 2024-06-20 9:32AM EDT | 85.00 | 0.61 | 0.25 | 0.90 | 0.00 | - | 5 | 104 | 52.39% |
| DELL241018P00087500 | 2024-06-24 9:44AM EDT | 87.50 | 0.85 | 0.35 | 1.10 | 0.00 | - | 1 | 52 | 52.17% |
| DELL241018P00090000 | 2024-06-24 3:50PM EDT | 90.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 4 | 334 | 50.24% |
| DELL241018P00092500 | 2024-06-18 11:12AM EDT | 92.50 | 0.92 | 0.85 | 1.00 | 0.00 | - | 1 | 68 | 50.46% |
| DELL241018P00095000 | 2024-06-24 3:48PM EDT | 95.00 | 1.32 | 1.00 | 1.20 | 0.00 | - | 3 | 267 | 49.95% |
| DELL241018P00097500 | 2024-06-24 1:38PM EDT | 97.50 | 1.52 | 1.25 | 1.45 | 0.00 | - | 11 | 129 | 49.63% |
| DELL241018P00100000 | 2024-06-25 3:41PM EDT | 100.00 | 1.63 | 1.55 | 1.75 | 0.00 | - | 7 | 1,222 | 49.41% |
| DELL241018P00105000 | 2024-06-25 10:04AM EDT | 105.00 | 2.65 | 2.25 | 2.45 | 0.00 | - | 1 | 915 | 48.77% |
| DELL241018P00110000 | 2024-06-25 2:34PM EDT | 110.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 11 | 949 | 48.46% |
| DELL241018P00115000 | 2024-06-24 3:50PM EDT | 115.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | 4 | 1,367 | 48.24% |
| DELL241018P00120000 | 2024-06-24 3:46PM EDT | 120.00 | 6.70 | 5.90 | 6.30 | 0.00 | - | 124 | 2,241 | 49.04% |
| DELL241018P00125000 | 2024-06-25 2:00PM EDT | 125.00 | 7.90 | 7.60 | 7.90 | 0.00 | - | 6 | 1,701 | 48.28% |
| DELL241018P00130000 | 2024-06-25 11:24AM EDT | 130.00 | 10.10 | 9.60 | 9.90 | 0.00 | - | 169 | 2,395 | 48.05% |
| DELL241018P00135000 | 2024-06-25 12:30PM EDT | 135.00 | 12.50 | 11.90 | 12.20 | 0.00 | - | 26 | 2,850 | 47.91% |
| DELL241018P00140000 | 2024-06-25 3:43PM EDT | 140.00 | 14.67 | 14.50 | 14.80 | 0.00 | - | 29 | 2,937 | 47.86% |
| DELL241018P00145000 | 2024-06-25 3:43PM EDT | 145.00 | 17.43 | 17.30 | 17.60 | 0.00 | - | 37 | 612 | 47.61% |
| DELL241018P00150000 | 2024-06-25 10:32AM EDT | 150.00 | 20.60 | 20.30 | 20.70 | 0.00 | - | 4 | 652 | 47.53% |
| DELL241018P00155000 | 2024-06-24 1:59PM EDT | 155.00 | 24.40 | 22.30 | 25.10 | 0.00 | - | 5 | 549 | 50.93% |
| DELL241018P00160000 | 2024-06-24 3:48PM EDT | 160.00 | 29.30 | 26.40 | 28.20 | 0.00 | - | 2 | 239 | 49.46% |
| DELL241018P00165000 | 2024-06-25 1:24PM EDT | 165.00 | 31.30 | 29.20 | 31.80 | 0.00 | - | 1 | 86 | 48.98% |
| DELL241018P00170000 | 2024-06-25 9:58AM EDT | 170.00 | 35.80 | 33.30 | 36.50 | 0.00 | - | 1 | 178 | 51.88% |
| DELL241018P00175000 | 2024-06-21 10:58AM EDT | 175.00 | 36.25 | 38.10 | 40.00 | 0.00 | - | 8 | 141 | 49.88% |
| DELL241018P00180000 | 2024-06-25 10:10AM EDT | 180.00 | 43.40 | 41.80 | 45.00 | 0.00 | - | 1 | 114 | 53.25% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 185.00 | 31.79 | 45.60 | 49.50 | 0.00 | - | 9 | 14 | 54.36% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 50.20 | 53.50 | 0.00 | - | 9 | 75 | 52.88% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 68.50 | 60.20 | 63.00 | 0.00 | - | 3 | 7 | 55.78% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 69.60 | 71.40 | 0.00 | - | - | 0 | 50.98% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 220.00 | 74.40 | 79.10 | 81.40 | 0.00 | - | 4 | 1 | 55.12% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 240.00 | 96.69 | 97.80 | 102.00 | 0.00 | - | 1 | 0 | 67.00% |
© 2024 Yahoo. Todos los derechos reservados.