Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,16 +0,58 (+0,69%) Bitcoin EUR
58.078,71 +963,42 (+1,69%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00105000 | 2024-05-09 3:10PM EDT | 2024-05-10 | 26.61 | 26.00 | 28.50 | +0.91 | +3.54% | 49 | 55 | 208.40% |
| DELL240517C00105000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 26.30 | 24.90 | 27.70 | 0.00 | - | 10 | 167 | 113.72% |
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 26.00 | 29.00 | +0.74 | +3.00% | 1 | 13 | 80.47% |
| DELL240621C00105000 | 2024-05-09 12:40PM EDT | 2024-06-21 | 29.03 | 28.10 | 29.80 | +1.33 | +4.80% | 8 | 2,293 | 65.82% |
| DELL240719C00105000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 28.32 | 28.90 | 31.40 | 0.00 | - | 8 | 1,035 | 60.27% |
| DELL240816C00105000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 27.80 | 29.00 | 31.50 | 0.00 | - | 2 | 24 | 51.72% |
| DELL241018C00105000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 29.70 | 32.20 | 34.40 | 0.00 | - | 155 | 142 | 53.35% |
| DELL250117C00105000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 32.50 | 36.10 | 37.00 | 0.00 | - | 1 | 483 | 52.70% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 38.60 | 42.90 | 0.00 | - | 12 | 41 | 51.30% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 43.70 | 47.30 | 0.00 | - | 2 | 93 | 50.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00105000 | 2024-05-09 2:09PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 151 | 125.00% |
| DELL240517P00105000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 87 | 1,140 | 70.70% |
| DELL240524P00105000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 291 | 655 | 53.13% |
| DELL240531P00105000 | 2024-05-09 2:11PM EDT | 2024-05-31 | 0.74 | 0.60 | 0.75 | -0.09 | -10.84% | 12 | 84 | 63.97% |
| DELL240607P00105000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.81 | 0.20 | 0.85 | -0.14 | -14.74% | 11 | 61 | 52.78% |
| DELL240614P00105000 | 2024-05-08 2:03PM EDT | 2024-06-14 | 1.17 | 0.90 | 1.75 | 0.00 | - | 8 | 19 | 60.40% |
| DELL240621P00105000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.60 | -0.18 | -13.74% | 82 | 3,644 | 55.71% |
| DELL240719P00105000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 1.68 | 1.65 | 2.10 | -0.37 | -18.05% | 7 | 1,097 | 50.10% |
| DELL240816P00105000 | 2024-05-09 10:59AM EDT | 2024-08-16 | 2.65 | 2.00 | 2.80 | -0.10 | -3.64% | 5 | 331 | 47.10% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 7.60 | 4.20 | 6.40 | 0.00 | - | 2 | 87 | 52.49% |
| DELL250117P00105000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 7.30 | 6.30 | 6.80 | 0.00 | - | 1 | 190 | 43.32% |
| DELL250620P00105000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 10.60 | 7.90 | 9.90 | 0.00 | - | 1 | 39 | 41.68% |
| DELL260116P00105000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 13.67 | 12.60 | 15.00 | 0.00 | - | 1 | 14 | 43.43% |
© 2024 Yahoo. Todos los derechos reservados.