Mercados españoles abiertos en 4 hrs 33 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.896,31 +279,21 (+0,72%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,35 -0,55 (-0,67%) Bitcoin EUR
64.205,61 -731,46 (-1,13%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00160000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 1,654 | 2,550 | 81.15% |
| DELL240531C00160000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 4.10 | 3.70 | 4.30 | -0.10 | -2.38% | 139 | 1,055 | 91.33% |
| DELL240607C00160000 | 2024-05-22 3:39PM EDT | 2024-06-07 | 4.47 | 4.00 | 5.60 | -0.23 | -4.89% | 44 | 424 | 75.67% |
| DELL240614C00160000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 4.90 | 4.00 | 6.90 | -0.25 | -4.85% | 2 | 51 | 67.87% |
| DELL240621C00160000 | 2024-05-22 2:51PM EDT | 2024-06-21 | 5.90 | 5.60 | 6.00 | -0.05 | -0.84% | 165 | 1,811 | 61.65% |
| DELL240628C00160000 | 2024-05-22 10:30AM EDT | 2024-06-28 | 6.03 | 5.50 | 6.70 | -0.27 | -4.29% | 2 | 227 | 57.21% |
| DELL240719C00160000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 7.70 | 6.50 | 8.10 | -0.17 | -2.16% | 118 | 761 | 51.06% |
| DELL240816C00160000 | 2024-05-22 2:48PM EDT | 2024-08-16 | 9.06 | 9.40 | 10.20 | -0.44 | -4.63% | 58 | 1,237 | 50.93% |
| DELL241018C00160000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 14.39 | 14.20 | 14.60 | -0.01 | -0.07% | 51 | 568 | 51.02% |
| DELL250117C00160000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 19.02 | 19.20 | 20.00 | -0.19 | -0.99% | 7 | 1,807 | 51.08% |
| DELL250620C00160000 | 2024-05-22 12:43PM EDT | 2025-06-20 | 26.50 | 24.40 | 28.10 | +0.40 | +1.53% | 2 | 84 | 50.75% |
| DELL260116C00160000 | 2024-05-22 1:58PM EDT | 2026-01-16 | 32.70 | 31.20 | 35.00 | -0.24 | -0.73% | 12 | 38 | 50.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00160000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 14.50 | 12.20 | 14.10 | 0.00 | - | 1 | 3 | 104.10% |
| DELL240531P00160000 | 2024-05-22 1:29PM EDT | 2024-05-31 | 15.36 | 15.50 | 16.40 | -0.24 | -1.54% | 9 | 29 | 88.04% |
| DELL240607P00160000 | 2024-05-20 11:34AM EDT | 2024-06-07 | 16.50 | 16.40 | 17.40 | 0.00 | - | 24 | 10 | 74.61% |
| DELL240621P00160000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 17.40 | 16.50 | 17.80 | -0.27 | -1.53% | 2 | 811 | 56.10% |
| DELL240719P00160000 | 2024-05-21 12:33PM EDT | 2024-07-19 | 17.83 | 17.10 | 19.40 | 0.00 | - | 5 | 206 | 50.54% |
| DELL240816P00160000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 20.74 | 18.70 | 21.70 | -1.06 | -4.86% | 5 | 57 | 49.80% |
| DELL241018P00160000 | 2024-05-21 10:16AM EDT | 2024-10-18 | 24.66 | 23.70 | 24.10 | 0.00 | - | 1 | 113 | 44.31% |
| DELL250117P00160000 | 2024-05-22 12:55PM EDT | 2025-01-17 | 27.10 | 27.20 | 28.30 | -0.35 | -1.28% | 50 | 215 | 43.74% |
| DELL250620P00160000 | 2024-05-22 1:41PM EDT | 2025-06-20 | 31.80 | 29.80 | 34.10 | -0.20 | -0.63% | 2 | 64 | 43.62% |
© 2024 Yahoo. Todos los derechos reservados.