Mercados españoles abiertos en 42 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.221,84 +147,86 (+0,39%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,48 +0,60 (+0,72%) Bitcoin EUR
58.352,54 +1.086,53 (+1,90%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00125000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DELL240517C00125000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| DELL240524C00125000 | 2024-05-09 1:08PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL240531C00125000 | 2024-05-09 12:59PM EDT | 2024-05-31 | 12.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240607C00125000 | 2024-05-09 12:38PM EDT | 2024-06-07 | 13.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240614C00125000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240621C00125000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 13.73 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.00% |
| DELL240719C00125000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240816C00125000 | 2024-05-09 12:40PM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL241018C00125000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DELL250117C00125000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 24.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250620C00125000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00125000 | 2024-05-06 11:50AM EDT | 2026-01-16 | 33.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00125000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| DELL240517P00125000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| DELL240524P00125000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DELL240531P00125000 | 2024-05-09 1:13PM EDT | 2024-05-31 | 5.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| DELL240607P00125000 | 2024-05-09 1:49PM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DELL240614P00125000 | 2024-05-08 11:50AM EDT | 2024-06-14 | 6.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DELL240621P00125000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 6.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| DELL240719P00125000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DELL240816P00125000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 8.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DELL241018P00125000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DELL250117P00125000 | 2024-05-08 11:04AM EDT | 2025-01-17 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL250620P00125000 | 2024-05-09 11:13AM EDT | 2025-06-20 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL260116P00125000 | 2024-05-08 10:03AM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.