Mercados españoles abiertos en 3 hrs 12 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
63.976,04 -594,13 (-0,92%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00175000 | 2024-05-22 10:10AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 213 | 92.97% |
| DELL240531C00175000 | 2024-05-22 3:36PM EDT | 2024-05-31 | 1.42 | 1.35 | 1.55 | -0.06 | -4.05% | 449 | 593 | 93.31% |
| DELL240607C00175000 | 2024-05-22 3:45PM EDT | 2024-06-07 | 1.79 | 1.70 | 2.25 | -0.10 | -5.29% | 37 | 12 | 77.15% |
| DELL240614C00175000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 2.85 | 1.95 | 3.90 | 0.00 | - | 1 | 15 | 73.88% |
| DELL240621C00175000 | 2024-05-22 3:46PM EDT | 2024-06-21 | 2.46 | 2.40 | 3.00 | -0.04 | -1.60% | 58 | 812 | 62.81% |
| DELL240628C00175000 | 2024-05-15 3:53PM EDT | 2024-06-28 | 3.73 | 1.80 | 3.40 | 0.00 | - | 1 | 5 | 55.79% |
| DELL240719C00175000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.20 | -0.05 | -1.23% | 319 | 3,501 | 52.89% |
| DELL240816C00175000 | 2024-05-22 3:39PM EDT | 2024-08-16 | 5.70 | 5.50 | 7.70 | 0.00 | - | 13 | 1,005 | 54.10% |
| DELL241018C00175000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 9.91 | 9.30 | 10.30 | +0.05 | +0.51% | 1 | 207 | 50.44% |
| DELL250117C00175000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 14.60 | 14.10 | 14.90 | -0.24 | -1.62% | 54 | 417 | 50.84% |
| DELL250620C00175000 | 2024-05-22 10:52AM EDT | 2025-06-20 | 21.19 | 19.20 | 21.70 | +0.01 | +0.05% | 1 | 146 | 50.88% |
| DELL260116C00175000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 28.10 | 27.60 | 28.70 | 0.00 | - | 2 | 17 | 50.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00175000 | 2024-05-16 10:09AM EDT | 2024-05-31 | 30.50 | 27.60 | 29.40 | 0.00 | - | - | 0 | 89.94% |
| DELL240621P00175000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 32.95 | 27.40 | 29.80 | 0.00 | - | - | 3 | 50.37% |
| DELL240628P00175000 | 2024-05-20 9:34AM EDT | 2024-06-28 | 25.00 | 27.80 | 30.10 | 0.00 | - | 2 | 5 | 57.93% |
| DELL241018P00175000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 34.00 | 33.00 | 36.00 | 0.00 | - | 1 | 2 | 47.55% |
| DELL250117P00175000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 38.00 | 37.30 | 39.80 | +1.00 | +2.70% | 28 | 14 | 45.88% |
© 2024 Yahoo. Todos los derechos reservados.