Mercados españoles abiertos en 3 hrs 6 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.030,62 +413,52 (+1,07%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
64.001,50 -545,22 (-0,84%)
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:
Precio de ejercicio:140.00
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00140000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 8.60 | 8.20 | 8.80 | 0.00 | - | 62 | 647 | 75.78% |
| DELL240531C00140000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 12.63 | 12.40 | 12.90 | -1.06 | -7.74% | 57 | 279 | 90.82% |
| DELL240607C00140000 | 2024-05-22 2:36PM EDT | 2024-06-07 | 12.00 | 12.30 | 13.80 | -1.54 | -11.37% | 23 | 85 | 71.69% |
| DELL240614C00140000 | 2024-05-22 11:16AM EDT | 2024-06-14 | 13.85 | 12.50 | 15.20 | +0.48 | +3.59% | 2 | 73 | 65.70% |
| DELL240621C00140000 | 2024-05-22 3:35PM EDT | 2024-06-21 | 14.40 | 13.00 | 15.90 | -0.30 | -2.04% | 93 | 7,229 | 61.38% |
| DELL240628C00140000 | 2024-05-21 9:45AM EDT | 2024-06-28 | 13.80 | 13.90 | 15.60 | 0.00 | - | 1 | 33 | 57.00% |
| DELL240719C00140000 | 2024-05-22 2:32PM EDT | 2024-07-19 | 16.65 | 16.50 | 16.90 | +1.55 | +10.26% | 37 | 934 | 54.41% |
| DELL240816C00140000 | 2024-05-22 2:46PM EDT | 2024-08-16 | 17.20 | 18.10 | 19.50 | -0.80 | -4.44% | 13 | 477 | 52.48% |
| DELL241018C00140000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 22.15 | 22.40 | 23.20 | -1.00 | -4.32% | 54 | 636 | 51.09% |
| DELL250117C00140000 | 2024-05-22 11:14AM EDT | 2025-01-17 | 27.76 | 26.50 | 29.60 | +0.28 | +1.02% | 14 | 692 | 51.86% |
| DELL250620C00140000 | 2024-05-22 1:08PM EDT | 2025-06-20 | 34.56 | 32.60 | 36.30 | +1.51 | +4.57% | 20 | 2,063 | 51.59% |
| DELL260116C00140000 | 2024-05-22 3:49PM EDT | 2026-01-16 | 40.20 | 39.70 | 42.00 | -0.25 | -0.62% | 2 | 1,643 | 50.76% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00140000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | -0.02 | -2.78% | 696 | 1,645 | 75.05% |
| DELL240531P00140000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 4.55 | 4.50 | 4.90 | -0.30 | -6.19% | 47 | 212 | 88.79% |
| DELL240607P00140000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 5.45 | 5.10 | 5.80 | +0.05 | +0.93% | 10 | 83 | 73.29% |
| DELL240614P00140000 | 2024-05-22 3:11PM EDT | 2024-06-14 | 6.00 | 5.50 | 6.20 | -0.70 | -10.45% | 150 | 11 | 64.09% |
| DELL240621P00140000 | 2024-05-22 3:34PM EDT | 2024-06-21 | 6.05 | 5.90 | 6.50 | -0.30 | -4.72% | 59 | 389 | 58.37% |
| DELL240628P00140000 | 2024-05-22 2:18PM EDT | 2024-06-28 | 6.80 | 6.00 | 7.80 | +0.80 | +13.33% | 7 | 33 | 56.60% |
| DELL240719P00140000 | 2024-05-22 11:04AM EDT | 2024-07-19 | 7.56 | 7.50 | 7.90 | -0.23 | -2.95% | 30 | 480 | 49.78% |
| DELL240816P00140000 | 2024-05-22 10:38AM EDT | 2024-08-16 | 9.20 | 9.00 | 9.50 | +0.10 | +1.10% | 15 | 152 | 46.85% |
| DELL241018P00140000 | 2024-05-21 3:28PM EDT | 2024-10-18 | 12.73 | 12.20 | 13.20 | 0.00 | - | 17 | 312 | 46.00% |
| DELL250117P00140000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 15.80 | 15.60 | 17.10 | 0.00 | - | 58 | 205 | 44.86% |
| DELL250620P00140000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 21.20 | 20.40 | 21.80 | 0.00 | - | 3 | 7 | 43.14% |
| DELL260116P00140000 | 2024-05-21 11:59AM EDT | 2026-01-16 | 24.60 | 24.20 | 25.50 | 0.00 | - | 1 | 8 | 40.04% |
© 2024 Yahoo. Todos los derechos reservados.