Mercados españoles abiertos en 7 hrs 42 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.496,16 +1.828,68 (+3,23%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 2024-05-10 | 18.10 | 21.50 | 23.50 | 0.00 | - | 12 | 20 | 191.02% |
| DELL240517C00110000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 22.40 | 21.30 | 23.30 | +0.95 | +4.43% | 46 | 765 | 83.69% |
| DELL240524C00110000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 16.50 | 21.00 | 23.30 | 0.00 | - | 1 | 52 | 58.69% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 22.10 | 25.30 | 0.00 | - | - | 200 | 74.63% |
| DELL240607C00110000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 22.90 | 22.10 | 24.90 | -0.75 | -3.17% | 11 | 0 | 62.99% |
| DELL240621C00110000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 24.54 | 23.00 | 24.70 | +1.34 | +5.78% | 9 | 938 | 55.37% |
| DELL240719C00110000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 25.15 | 24.80 | 26.90 | +0.85 | +3.50% | 1 | 438 | 56.46% |
| DELL240816C00110000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 26.70 | 26.00 | 27.40 | 0.00 | - | 3 | 123 | 52.23% |
| DELL241018C00110000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 30.10 | 28.80 | 30.50 | +3.50 | +13.16% | 2 | 198 | 51.94% |
| DELL250117C00110000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 31.20 | 32.90 | 34.30 | 0.00 | - | 1 | 509 | 52.78% |
| DELL250620C00110000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 36.46 | 35.50 | 39.50 | +0.44 | +1.22% | 1 | 41 | 50.12% |
| DELL260116C00110000 | 2024-05-06 10:00AM EDT | 2026-01-16 | 39.40 | 40.60 | 44.90 | 0.00 | - | 1 | 406 | 53.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00110000 | 2024-05-09 1:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 101.56% |
| DELL240517P00110000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 18 | 2,083 | 55.47% |
| DELL240524P00110000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 63 | 314 | 51.27% |
| DELL240531P00110000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 1.15 | 0.70 | 1.60 | -0.30 | -20.69% | 20 | 116 | 62.06% |
| DELL240607P00110000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 1.45 | 1.25 | 1.90 | -0.30 | -17.14% | 3 | 11 | 59.99% |
| DELL240614P00110000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 1.54 | 1.45 | 1.80 | -0.47 | -23.38% | 10 | 7 | 54.59% |
| DELL240621P00110000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.85 | 1.75 | 2.20 | -0.15 | -7.50% | 145 | 2,264 | 53.54% |
| DELL240719P00110000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.65 | -0.15 | -5.45% | 4 | 541 | 46.69% |
| DELL240816P00110000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.70 | -0.43 | -10.94% | 5 | 1,760 | 45.45% |
| DELL241018P00110000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 5.85 | 5.60 | 6.60 | -0.40 | -6.40% | 10 | 630 | 46.94% |
| DELL250117P00110000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 8.40 | 7.90 | 8.80 | 0.00 | - | 2 | 535 | 44.01% |
| DELL250620P00110000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 14.50 | 10.40 | 13.50 | 0.00 | - | 1 | 5 | 45.12% |
| DELL260116P00110000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 15.51 | 14.60 | 16.80 | 0.00 | - | 1 | 18 | 42.47% |
© 2024 Yahoo. Todos los derechos reservados.