Mercados españoles cerrados
S&P 500
5.280,88 +3,37 (+0,06%) Nasdaq
16.819,93 +84,91 (+0,51%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0903 +0,0049 (+0,45%) Petróleo Brent
78,14 -2,97 (-3,66%) Bitcoin EUR
63.442,77 +1.272,47 (+2,05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:59PM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00100000 | 2024-06-03 10:55AM EDT | 2024-06-07 | 35.00 | 30.50 | 32.50 | -1.20 | -3.31% | 12 | 29 | 144.92% |
| DELL240614C00100000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 77.75 | 31.70 | 32.80 | 0.00 | - | 5 | 6 | 78.71% |
| DELL240621C00100000 | 2024-06-03 1:22PM EDT | 2024-06-21 | 33.10 | 31.60 | 32.60 | -7.30 | -18.07% | 20 | 685 | 77.78% |
| DELL240628C00100000 | 2024-05-31 11:16AM EDT | 2024-06-28 | 35.10 | 32.00 | 32.90 | 0.00 | - | 1 | 1 | 61.91% |
| DELL240705C00100000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 38.20 | 31.80 | 34.60 | 0.00 | - | 6 | 6 | 71.09% |
| DELL240719C00100000 | 2024-06-03 3:12PM EDT | 2024-07-19 | 33.50 | 32.80 | 33.50 | -4.80 | -12.53% | 42 | 595 | 58.84% |
| DELL240816C00100000 | 2024-06-03 11:18AM EDT | 2024-08-16 | 34.50 | 33.40 | 34.00 | +0.20 | +0.58% | 7 | 891 | 52.34% |
| DELL241018C00100000 | 2024-06-03 2:52PM EDT | 2024-10-18 | 37.00 | 36.70 | 37.60 | -6.00 | -13.95% | 8 | 370 | 58.02% |
| DELL250117C00100000 | 2024-06-03 3:38PM EDT | 2025-01-17 | 39.80 | 39.50 | 40.60 | -6.40 | -13.85% | 178 | 1,498 | 55.46% |
| DELL250620C00100000 | 2024-06-03 10:12AM EDT | 2025-06-20 | 47.05 | 44.20 | 45.80 | -5.91 | -11.16% | 10 | 100 | 55.59% |
| DELL260116C00100000 | 2024-06-03 10:42AM EDT | 2026-01-16 | 49.40 | 50.30 | 51.30 | -9.19 | -15.69% | 55 | 258 | 56.16% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00100000 | 2024-06-03 2:57PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 42 | 645 | 94.53% |
| DELL240614P00100000 | 2024-06-03 3:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 646 | 176 | 61.33% |
| DELL240621P00100000 | 2024-06-03 2:14PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 90 | 763 | 60.16% |
| DELL240628P00100000 | 2024-06-03 10:41AM EDT | 2024-06-28 | 0.35 | 0.05 | 0.35 | +0.15 | +75.00% | 35 | 24 | 55.57% |
| DELL240705P00100000 | 2024-06-03 1:08PM EDT | 2024-07-05 | 0.33 | 0.10 | 0.65 | +0.10 | +43.48% | 7 | 34 | 55.42% |
| DELL240719P00100000 | 2024-06-03 2:55PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.55 | +0.17 | +44.74% | 78 | 1,102 | 50.29% |
| DELL240816P00100000 | 2024-06-03 3:01PM EDT | 2024-08-16 | 1.03 | 1.05 | 1.10 | +0.18 | +20.69% | 192 | 416 | 47.05% |
| DELL241018P00100000 | 2024-06-03 3:33PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.40 | +0.52 | +19.05% | 58 | 474 | 49.52% |
| DELL250117P00100000 | 2024-06-03 3:27PM EDT | 2025-01-17 | 5.65 | 5.70 | 5.90 | +0.60 | +11.88% | 98 | 1,211 | 48.19% |
| DELL250620P00100000 | 2024-06-03 3:20PM EDT | 2025-06-20 | 9.43 | 7.30 | 9.90 | +0.93 | +10.94% | 133 | 2,318 | 47.99% |
| DELL260116P00100000 | 2024-06-03 1:42PM EDT | 2026-01-16 | 13.00 | 12.90 | 14.50 | +0.70 | +5.69% | 7 | 377 | 47.87% |
© 2024 Yahoo. Todos los derechos reservados.