Mercados españoles cerrados en 4 hrs 8 min
IBEX 35
11.117,20 +67,10 (+0,61%) Euro Stoxx 50
5.087,86 +33,45 (+0,66%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,40 +0,52 (+0,62%) Oro
2.379,80 +39,50 (+1,69%) Bitcoin EUR
58.394,22 +1.889,99 (+3,34%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:100.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240517C00100000 | 2024-05-08 10:08AM EDT | 2024-05-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL240607C00100000 | 2024-05-08 11:12AM EDT | 2024-06-07 | 31.74 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240621C00100000 | 2024-05-09 12:34PM EDT | 2024-06-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 7 | 715 | 0.00% |
| DELL240719C00100000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 814 | 0.00% |
| DELL240816C00100000 | 2024-05-09 12:07PM EDT | 2024-08-16 | 34.15 | 0.00 | 0.00 | 0.00 | - | 4 | 888 | 0.00% |
| DELL241018C00100000 | 2024-05-08 3:24PM EDT | 2024-10-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 32 | 426 | 0.00% |
| DELL250117C00100000 | 2024-05-09 2:09PM EDT | 2025-01-17 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,486 | 0.00% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DELL260116C00100000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00100000 | 2024-05-09 2:09PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| DELL240517P00100000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,016 | 1,295 | 50.00% |
| DELL240524P00100000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 283 | 647 | 25.00% |
| DELL240531P00100000 | 2024-05-09 11:26AM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23 | 73 | 25.00% |
| DELL240607P00100000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 25.00% |
| DELL240614P00100000 | 2024-05-07 11:18AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DELL240621P00100000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 188 | 761 | 12.50% |
| DELL240719P00100000 | 2024-05-09 12:21PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 916 | 12.50% |
| DELL240816P00100000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 12.50% |
| DELL241018P00100000 | 2024-05-09 1:25PM EDT | 2024-10-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| DELL250117P00100000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 779 | 6.25% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,987 | 6.25% |
| DELL260116P00100000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 10.66 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.