Mercados españoles cerrados
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0905 +0,0051 (+0,47%) Petróleo Brent
78,10 -3,01 (-3,71%) Bitcoin EUR
63.364,79 +1.145,14 (+1,84%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00150000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.35 | -0.99 | -79.84% | 5,118 | 5,126 | 70.22% |
| DELL240614C00150000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 0.70 | 0.65 | 0.75 | -1.52 | -68.47% | 2,228 | 898 | 55.71% |
| DELL240621C00150000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | -1.83 | -61.41% | 1,512 | 5,866 | 50.93% |
| DELL240628C00150000 | 2024-06-03 3:44PM EDT | 2024-06-28 | 1.60 | 1.50 | 2.05 | -2.30 | -58.97% | 598 | 462 | 50.81% |
| DELL240705C00150000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 2.22 | 1.75 | 2.70 | -2.28 | -50.67% | 588 | 230 | 53.10% |
| DELL240712C00150000 | 2024-06-03 2:14PM EDT | 2024-07-12 | 2.55 | 2.35 | 3.90 | -2.55 | -50.00% | 77 | 340 | 51.33% |
| DELL240719C00150000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.40 | -2.70 | -44.26% | 1,546 | 1,888 | 49.15% |
| DELL240816C00150000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.30 | -3.34 | -39.34% | 429 | 831 | 48.17% |
| DELL241018C00150000 | 2024-06-03 3:12PM EDT | 2024-10-18 | 10.58 | 10.40 | 11.20 | -3.92 | -27.03% | 439 | 2,661 | 53.52% |
| DELL250117C00150000 | 2024-06-03 3:59PM EDT | 2025-01-17 | 15.60 | 14.70 | 15.90 | -4.90 | -23.90% | 241 | 973 | 52.47% |
| DELL250620C00150000 | 2024-06-03 3:15PM EDT | 2025-06-20 | 22.81 | 22.40 | 23.70 | -4.09 | -15.20% | 137 | 649 | 54.95% |
| DELL260116C00150000 | 2024-06-03 3:53PM EDT | 2026-01-16 | 30.20 | 29.30 | 30.50 | -4.30 | -12.46% | 29 | 319 | 54.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00150000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 18.60 | 17.60 | 18.70 | +7.45 | +66.82% | 144 | 1,986 | 63.28% |
| DELL240614P00150000 | 2024-06-03 2:42PM EDT | 2024-06-14 | 18.48 | 17.00 | 18.90 | +6.48 | +54.00% | 77 | 254 | 60.45% |
| DELL240621P00150000 | 2024-06-03 3:35PM EDT | 2024-06-21 | 18.66 | 18.40 | 18.90 | +5.66 | +43.54% | 228 | 1,668 | 48.05% |
| DELL240628P00150000 | 2024-06-03 3:56PM EDT | 2024-06-28 | 19.26 | 18.40 | 20.50 | +5.74 | +42.46% | 43 | 307 | 58.25% |
| DELL240705P00150000 | 2024-06-03 11:14AM EDT | 2024-07-05 | 19.95 | 18.10 | 20.40 | +7.35 | +58.33% | 3 | 71 | 50.88% |
| DELL240712P00150000 | 2024-06-03 11:20AM EDT | 2024-07-12 | 19.55 | 17.90 | 21.10 | +5.10 | +35.29% | 2 | 53 | 51.38% |
| DELL240719P00150000 | 2024-06-03 1:39PM EDT | 2024-07-19 | 19.46 | 19.20 | 21.00 | +4.25 | +27.94% | 56 | 997 | 46.73% |
| DELL240816P00150000 | 2024-06-03 1:51PM EDT | 2024-08-16 | 21.10 | 21.00 | 22.90 | +3.30 | +18.54% | 27 | 613 | 46.44% |
| DELL241018P00150000 | 2024-06-03 3:15PM EDT | 2024-10-18 | 26.20 | 24.70 | 27.30 | +3.86 | +17.28% | 13 | 309 | 48.85% |
| DELL250117P00150000 | 2024-06-03 10:21AM EDT | 2025-01-17 | 31.00 | 29.60 | 31.80 | +4.10 | +15.24% | 4 | 623 | 48.94% |
| DELL250620P00150000 | 2024-06-03 1:52PM EDT | 2025-06-20 | 34.40 | 32.80 | 36.00 | +2.30 | +7.17% | 1 | 113 | 45.67% |
| DELL260116P00150000 | 2024-06-03 1:22PM EDT | 2026-01-16 | 39.19 | 38.70 | 40.00 | -1.01 | -2.51% | 1 | 131 | 42.67% |
© 2024 Yahoo. Todos los derechos reservados.