Mercados españoles abiertos en 2 hrs
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.628,35 +455,20 (+1,16%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.623,50 +341,94 (+0,60%)
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 comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00080000 | 2024-06-21 12:31PM EDT | 80.00 | 66.72 | 58.40 | 62.20 | 0.00 | - | 7 | 7 | 464.06% |
| DELL240628C00085000 | 2024-06-17 11:56AM EDT | 85.00 | 57.10 | 55.10 | 56.90 | 0.00 | - | 2 | 3 | 332.23% |
| DELL240628C00090000 | 2024-06-21 3:35PM EDT | 90.00 | 55.45 | 48.70 | 52.30 | 0.00 | - | 5 | 5 | 232.81% |
| DELL240628C00095000 | 2024-06-25 9:32AM EDT | 95.00 | 43.60 | 45.10 | 47.40 | 0.00 | - | 1 | 1 | 288.87% |
| DELL240628C00100000 | 2024-06-25 10:56AM EDT | 100.00 | 40.50 | 38.80 | 42.30 | 0.00 | - | 2 | 8 | 191.80% |
| DELL240628C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 38.10 | 35.20 | 36.90 | 0.00 | - | 1 | 2 | 214.36% |
| DELL240628C00110000 | 2024-06-24 9:44AM EDT | 110.00 | 30.00 | 28.90 | 32.20 | 0.00 | - | 1 | 2 | 144.53% |
| DELL240628C00115000 | 2024-06-24 9:44AM EDT | 115.00 | 24.40 | 23.20 | 27.60 | 0.00 | - | 9 | 15 | 98.44% |
| DELL240628C00116000 | 2024-06-25 9:32AM EDT | 116.00 | 22.70 | 22.20 | 26.00 | 0.00 | - | 2 | 1 | 196.44% |
| DELL240628C00117000 | 2024-06-21 10:38AM EDT | 117.00 | 25.80 | 21.70 | 25.00 | 0.00 | - | 1 | 7 | 50.00% |
| DELL240628C00118000 | 2024-06-25 2:25PM EDT | 118.00 | 22.55 | 21.30 | 23.00 | 0.00 | - | 4 | 3 | 140.33% |
| DELL240628C00119000 | 2024-06-24 10:43AM EDT | 119.00 | 20.24 | 21.10 | 23.30 | 0.00 | - | 1 | 8 | 145.02% |
| DELL240628C00120000 | 2024-06-25 12:13PM EDT | 120.00 | 20.60 | 19.60 | 21.20 | 0.00 | - | 3 | 16 | 79.69% |
| DELL240628C00121000 | 2024-06-24 3:39PM EDT | 121.00 | 18.08 | 18.20 | 21.30 | 0.00 | - | 10 | 10 | 110.55% |
| DELL240628C00122000 | 2024-06-25 12:13PM EDT | 122.00 | 18.60 | 16.80 | 20.50 | 0.00 | - | 13 | 4 | 99.02% |
| DELL240628C00123000 | 2024-06-25 12:13PM EDT | 123.00 | 17.60 | 16.80 | 18.50 | 0.00 | - | 2 | 2 | 94.43% |
| DELL240628C00124000 | 2024-06-25 9:32AM EDT | 124.00 | 14.80 | 15.50 | 17.90 | 0.00 | - | 1 | 4 | 92.97% |
| DELL240628C00125000 | 2024-06-24 3:45PM EDT | 125.00 | 13.79 | 14.30 | 17.10 | 0.00 | - | 5 | 120 | 88.28% |
| DELL240628C00126000 | 2024-06-24 11:32AM EDT | 126.00 | 13.44 | 12.80 | 15.90 | 0.00 | - | 2 | 30 | 130.66% |
| DELL240628C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 17.60 | 11.60 | 14.70 | 0.00 | - | 60 | 54 | 118.16% |
| DELL240628C00128000 | 2024-06-25 10:56AM EDT | 128.00 | 12.90 | 10.80 | 13.80 | 0.00 | - | 2 | 51 | 115.14% |
| DELL240628C00129000 | 2024-06-25 11:31AM EDT | 129.00 | 12.60 | 10.00 | 11.90 | 0.00 | - | 6 | 72 | 78.32% |
| DELL240628C00130000 | 2024-06-25 12:34PM EDT | 130.00 | 10.20 | 10.40 | 11.00 | 0.00 | - | 34 | 544 | 64.36% |
| DELL240628C00131000 | 2024-06-25 12:13PM EDT | 131.00 | 9.60 | 7.70 | 10.00 | 0.00 | - | 12 | 83 | 71.58% |
| DELL240628C00132000 | 2024-06-25 11:13AM EDT | 132.00 | 8.80 | 8.50 | 8.90 | 0.00 | - | 18 | 441 | 54.69% |
| DELL240628C00133000 | 2024-06-25 1:31PM EDT | 133.00 | 7.40 | 7.50 | 8.90 | 0.00 | - | 17 | 281 | 66.85% |
| DELL240628C00134000 | 2024-06-25 12:56PM EDT | 134.00 | 6.10 | 5.50 | 7.30 | 0.00 | - | 5 | 370 | 63.72% |
| DELL240628C00135000 | 2024-06-25 3:11PM EDT | 135.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 93 | 621 | 50.68% |
| DELL240628C00136000 | 2024-06-25 3:59PM EDT | 136.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 49 | 341 | 53.66% |
| DELL240628C00137000 | 2024-06-25 1:19PM EDT | 137.00 | 4.48 | 4.30 | 4.60 | 0.00 | - | 164 | 935 | 51.61% |
| DELL240628C00138000 | 2024-06-25 3:42PM EDT | 138.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 610 | 847 | 50.76% |
| DELL240628C00139000 | 2024-06-25 3:59PM EDT | 139.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 745 | 459 | 50.85% |
| DELL240628C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 2.54 | 2.50 | 2.70 | 0.00 | - | 3,159 | 2,824 | 49.73% |
| DELL240628C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 2.06 | 2.05 | 2.20 | 0.00 | - | 1,203 | 813 | 49.37% |
| DELL240628C00142000 | 2024-06-25 3:59PM EDT | 142.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 1,315 | 1,036 | 48.73% |
| DELL240628C00143000 | 2024-06-25 3:59PM EDT | 143.00 | 1.34 | 1.30 | 1.45 | 0.00 | - | 672 | 1,142 | 49.95% |
| DELL240628C00144000 | 2024-06-25 3:52PM EDT | 144.00 | 1.09 | 1.00 | 1.15 | 0.00 | - | 597 | 1,129 | 50.05% |
| DELL240628C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 5,518 | 2,438 | 50.15% |
| DELL240628C00146000 | 2024-06-25 3:49PM EDT | 146.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 718 | 1,744 | 51.76% |
| DELL240628C00147000 | 2024-06-25 3:56PM EDT | 147.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 401 | 2,629 | 50.15% |
| DELL240628C00148000 | 2024-06-25 3:58PM EDT | 148.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 504 | 724 | 50.39% |
| DELL240628C00149000 | 2024-06-25 3:35PM EDT | 149.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 215 | 702 | 52.78% |
| DELL240628C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 2,527 | 4,424 | 53.52% |
| DELL240628C00152500 | 2024-06-25 3:50PM EDT | 152.50 | 0.19 | 0.15 | 0.20 | 0.00 | - | 410 | 2,922 | 57.13% |
| DELL240628C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3,060 | 3,056 | 61.72% |
| DELL240628C00157500 | 2024-06-25 3:57PM EDT | 157.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 177 | 1,168 | 63.87% |
| DELL240628C00160000 | 2024-06-25 3:56PM EDT | 160.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,242 | 5,530 | 71.09% |
| DELL240628C00162500 | 2024-06-25 3:57PM EDT | 162.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 170 | 1,291 | 73.83% |
| DELL240628C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 267 | 2,465 | 73.44% |
| DELL240628C00167500 | 2024-06-25 2:47PM EDT | 167.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 132 | 597 | 86.33% |
| DELL240628C00170000 | 2024-06-25 3:04PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 152 | 1,595 | 85.16% |
| DELL240628C00172500 | 2024-06-25 1:58PM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 165 | 90.63% |
| DELL240628C00175000 | 2024-06-25 11:34AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 998 | 96.09% |
| DELL240628C00180000 | 2024-06-25 3:09PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 902 | 107.03% |
| DELL240628C00185000 | 2024-06-25 3:04PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 373 | 117.19% |
| DELL240628C00190000 | 2024-06-25 12:54PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 316 | 126.56% |
| DELL240628C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 136.72% |
| DELL240628C00200000 | 2024-06-24 1:23PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,261 | 145.31% |
| DELL240628C00205000 | 2024-06-21 10:54AM EDT | 205.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 154.69% |
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 190 | 163.28% |
| DELL240628C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 171.88% |
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 220.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 179.69% |
| DELL240628C00225000 | 2024-06-25 11:38AM EDT | 225.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 181 | 187.50% |
| DELL240628C00230000 | 2024-06-21 10:55AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 69 | 195.31% |
| DELL240628C00235000 | 2024-06-20 11:20AM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 4 | 203.13% |
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 209.38% |
| DELL240628C00245000 | 2024-06-20 12:17PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 245 | 217.19% |
| DELL240628C00250000 | 2024-06-25 3:53PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 383 | 223.44% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-24 11:51AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 281.25% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 219.53% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 165.63% |
| DELL240628P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 172 | 145.31% |
| DELL240628P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 373 | 126.56% |
| DELL240628P00110000 | 2024-06-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 280 | 107.81% |
| DELL240628P00115000 | 2024-06-24 12:13PM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 258 | 89.84% |
| DELL240628P00116000 | 2024-06-24 10:08AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 119 | 86.72% |
| DELL240628P00117000 | 2024-06-24 12:40PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,859 | 82.81% |
| DELL240628P00118000 | 2024-06-25 2:43PM EDT | 118.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,662 | 79.69% |
| DELL240628P00119000 | 2024-06-25 10:09AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 78 | 75.78% |
| DELL240628P00120000 | 2024-06-25 11:13AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 3,976 | 72.66% |
| DELL240628P00121000 | 2024-06-25 10:33AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,536 | 69.53% |
| DELL240628P00122000 | 2024-06-25 2:05PM EDT | 122.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 93 | 65.63% |
| DELL240628P00123000 | 2024-06-25 1:05PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 146 | 62.50% |
| DELL240628P00124000 | 2024-06-25 1:14PM EDT | 124.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 1,896 | 59.38% |
| DELL240628P00125000 | 2024-06-25 3:47PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 885 | 55.47% |
| DELL240628P00126000 | 2024-06-25 12:46PM EDT | 126.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 635 | 61.52% |
| DELL240628P00127000 | 2024-06-25 3:45PM EDT | 127.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 493 | 2,178 | 57.81% |
| DELL240628P00128000 | 2024-06-25 3:28PM EDT | 128.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 359 | 872 | 50.39% |
| DELL240628P00129000 | 2024-06-25 3:13PM EDT | 129.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 758 | 1,072 | 52.73% |
| DELL240628P00130000 | 2024-06-25 3:59PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 293 | 2,910 | 50.78% |
| DELL240628P00131000 | 2024-06-25 3:57PM EDT | 131.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 36 | 5,101 | 50.20% |
| DELL240628P00132000 | 2024-06-25 3:35PM EDT | 132.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 154 | 1,155 | 50.00% |
| DELL240628P00133000 | 2024-06-25 3:56PM EDT | 133.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 247 | 1,704 | 49.71% |
| DELL240628P00134000 | 2024-06-25 3:56PM EDT | 134.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 345 | 1,187 | 48.34% |
| DELL240628P00135000 | 2024-06-25 3:49PM EDT | 135.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 739 | 3,957 | 47.75% |
| DELL240628P00136000 | 2024-06-25 3:49PM EDT | 136.00 | 0.73 | 0.70 | 0.80 | 0.00 | - | 260 | 209 | 47.36% |
| DELL240628P00137000 | 2024-06-25 3:30PM EDT | 137.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 256 | 1,039 | 46.97% |
| DELL240628P00138000 | 2024-06-25 3:58PM EDT | 138.00 | 1.32 | 1.20 | 1.40 | 0.00 | - | 284 | 4,100 | 47.56% |
| DELL240628P00139000 | 2024-06-25 3:58PM EDT | 139.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 438 | 1,183 | 45.80% |
| DELL240628P00140000 | 2024-06-25 3:51PM EDT | 140.00 | 2.06 | 2.00 | 2.15 | 0.00 | - | 2,043 | 2,930 | 45.78% |
| DELL240628P00141000 | 2024-06-25 3:56PM EDT | 141.00 | 2.77 | 2.55 | 2.70 | 0.00 | - | 278 | 1,129 | 46.39% |
| DELL240628P00142000 | 2024-06-25 3:47PM EDT | 142.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 90 | 1,369 | 46.73% |
| DELL240628P00143000 | 2024-06-25 3:44PM EDT | 143.00 | 3.85 | 3.70 | 4.00 | 0.00 | - | 42 | 777 | 47.83% |
| DELL240628P00144000 | 2024-06-25 3:59PM EDT | 144.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 127 | 473 | 47.75% |
| DELL240628P00145000 | 2024-06-25 3:45PM EDT | 145.00 | 5.22 | 5.20 | 5.50 | 0.00 | - | 127 | 1,879 | 48.88% |
| DELL240628P00146000 | 2024-06-25 3:45PM EDT | 146.00 | 6.01 | 5.30 | 7.30 | 0.00 | - | 125 | 931 | 73.97% |
| DELL240628P00147000 | 2024-06-25 12:12PM EDT | 147.00 | 7.05 | 6.90 | 7.20 | 0.00 | - | 13 | 1,065 | 50.93% |
| DELL240628P00148000 | 2024-06-25 3:34PM EDT | 148.00 | 8.00 | 7.40 | 9.60 | 0.00 | - | 71 | 829 | 64.94% |
| DELL240628P00149000 | 2024-06-25 12:53PM EDT | 149.00 | 9.90 | 7.90 | 9.10 | 0.00 | - | 21 | 181 | 56.74% |
| DELL240628P00150000 | 2024-06-25 3:45PM EDT | 150.00 | 9.50 | 8.40 | 10.10 | 0.00 | - | 63 | 2,353 | 61.08% |
| DELL240628P00152500 | 2024-06-25 2:58PM EDT | 152.50 | 12.30 | 10.60 | 13.60 | 0.00 | - | 16 | 764 | 104.44% |
| DELL240628P00155000 | 2024-06-25 1:55PM EDT | 155.00 | 14.70 | 14.30 | 15.50 | 0.00 | - | 16 | 1,321 | 70.90% |
| DELL240628P00157500 | 2024-06-25 12:18PM EDT | 157.50 | 17.60 | 15.10 | 17.90 | 0.00 | - | 12 | 166 | 104.00% |
| DELL240628P00160000 | 2024-06-25 3:14PM EDT | 160.00 | 19.60 | 18.20 | 20.00 | 0.00 | - | 30 | 146 | 94.43% |
| DELL240628P00162500 | 2024-06-24 3:28PM EDT | 162.50 | 23.55 | 21.30 | 24.10 | 0.00 | - | 11 | 33 | 114.06% |
| DELL240628P00165000 | 2024-06-24 3:37PM EDT | 165.00 | 25.80 | 23.20 | 26.50 | 0.00 | - | 52 | 6 | 99.61% |
| DELL240628P00167500 | 2024-06-24 2:20PM EDT | 167.50 | 28.63 | 25.60 | 28.90 | 0.00 | - | 10 | 16 | 95.51% |
| DELL240628P00170000 | 2024-06-20 10:49AM EDT | 170.00 | 19.80 | 28.00 | 31.40 | 0.00 | - | 6 | 0 | 92.58% |
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 24.45 | 32.80 | 35.00 | 0.00 | - | 26 | 0 | 141.60% |
| DELL240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 26.20 | 37.90 | 41.50 | 0.00 | - | 1 | 0 | 116.02% |
| DELL240628P00185000 | 2024-06-25 10:16AM EDT | 185.00 | 44.35 | 42.80 | 45.00 | 0.00 | - | 1 | 1 | 169.14% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 57.70 | 61.20 | 0.00 | - | 14 | 0 | 279.30% |
© 2024 Yahoo. Todos los derechos reservados.