Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.113,90 +63,80 (+0,58%) Euro Stoxx 50
5.085,03 +30,62 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
84,09 +0,21 (+0,25%) Oro
2.379,40 +39,10 (+1,67%) Bitcoin EUR
58.096,56 +1.160,56 (+2,04%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:15AM EDT. Mercado abierto.
Precio de ejercicio:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00115000 | 2024-05-08 1:55PM EDT | 2024-05-10 | 18.52 | 16.80 | 18.30 | +3.17 | +20.65% | 1 | 52 | 206.74% |
| DELL240517C00115000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 17.85 | 17.80 | 18.20 | +1.25 | +7.53% | 14 | 762 | 85.40% |
| DELL240524C00115000 | 2024-05-08 1:15PM EDT | 2024-05-24 | 16.10 | 17.70 | 18.60 | 0.00 | - | 1 | 166 | 65.01% |
| DELL240531C00115000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 15.50 | 19.90 | 20.60 | 0.00 | - | 5 | 11 | 78.85% |
| DELL240607C00115000 | 2024-05-09 1:14PM EDT | 2024-06-07 | 19.60 | 18.40 | 21.60 | 0.00 | - | 10 | 15 | 66.32% |
| DELL240621C00115000 | 2024-05-10 9:55AM EDT | 2024-06-21 | 20.81 | 21.00 | 21.30 | +0.61 | +3.02% | 22 | 3,008 | 63.11% |
| DELL240719C00115000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 21.00 | 22.50 | 23.20 | 0.00 | - | 10 | 282 | 58.45% |
| DELL240816C00115000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 24.20 | 23.20 | 24.20 | +1.20 | +5.22% | 1 | 184 | 53.32% |
| DELL241018C00115000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 26.40 | 27.00 | 27.50 | 0.00 | - | 1 | 86 | 53.75% |
| DELL250117C00115000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 30.40 | 30.40 | 30.80 | 0.00 | - | 1 | 528 | 51.88% |
| DELL250620C00115000 | 2024-05-09 12:42PM EDT | 2025-06-20 | 35.36 | 35.40 | 36.60 | 0.00 | - | 7 | 54 | 52.06% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 40.00 | 41.80 | 0.00 | - | 1 | 87 | 50.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00115000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,084 | 112.50% |
| DELL240517P00115000 | 2024-05-10 9:45AM EDT | 2024-05-17 | 0.17 | 0.05 | 0.10 | +0.09 | +112.50% | 9 | 1,688 | 48.83% |
| DELL240524P00115000 | 2024-05-10 9:43AM EDT | 2024-05-24 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 18 | 382 | 45.70% |
| DELL240531P00115000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 2.15 | 1.70 | 1.85 | 0.00 | - | 22 | 105 | 60.72% |
| DELL240607P00115000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 2.11 | 2.00 | 2.20 | -0.21 | -9.05% | 1 | 208 | 56.40% |
| DELL240614P00115000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 2.55 | 1.00 | 2.65 | 0.00 | - | 5 | 5 | 55.63% |
| DELL240621P00115000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 2.70 | 2.55 | 2.70 | -0.15 | -5.26% | 31 | 1,649 | 50.70% |
| DELL240719P00115000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 3.79 | 3.50 | 3.60 | 0.00 | - | 32 | 354 | 45.37% |
| DELL240816P00115000 | 2024-05-09 1:34PM EDT | 2024-08-16 | 4.88 | 4.30 | 4.50 | 0.00 | - | 9 | 805 | 42.79% |
| DELL241018P00115000 | 2024-05-10 9:58AM EDT | 2024-10-18 | 7.15 | 7.00 | 7.20 | -0.75 | -9.49% | 1 | 323 | 43.09% |
| DELL250117P00115000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 9.70 | 9.40 | 9.80 | -0.20 | -2.02% | 4 | 261 | 41.56% |
| DELL250620P00115000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 13.30 | 13.00 | 13.40 | 0.00 | - | 1 | 158 | 40.31% |
| DELL260116P00115000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 17.81 | 15.90 | 17.30 | 0.00 | - | 1 | 24 | 39.30% |
© 2024 Yahoo. Todos los derechos reservados.