Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
11.133,40 +83,30 (+0,75%) Euro Stoxx 50
5.092,08 +37,67 (+0,75%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,47 +0,59 (+0,70%) Oro
2.381,40 +41,10 (+1,76%) Bitcoin EUR
58.367,36 +1.984,67 (+3,52%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00130000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 234 | 2,027 | 0.00% |
| DELL240517C00130000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 706 | 3,805 | 0.00% |
| DELL240524C00130000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | 81 | 880 | 0.00% |
| DELL240531C00130000 | 2024-05-09 3:24PM EDT | 2024-05-31 | 9.33 | 0.00 | 0.00 | 0.00 | - | 41 | 255 | 0.00% |
| DELL240607C00130000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 32 | 64 | 0.00% |
| DELL240614C00130000 | 2024-05-09 10:48AM EDT | 2024-06-14 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| DELL240621C00130000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 174 | 7,070 | 0.00% |
| DELL240719C00130000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 42 | 1,741 | 0.00% |
| DELL240816C00130000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 374 | 0.00% |
| DELL241018C00130000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 27 | 1,003 | 0.00% |
| DELL250117C00130000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 37 | 478 | 0.00% |
| DELL250620C00130000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 14 | 157 | 0.00% |
| DELL260116C00130000 | 2024-05-09 9:51AM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,655 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00130000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 907 | 815 | 6.25% |
| DELL240517P00130000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 210 | 491 | 3.13% |
| DELL240524P00130000 | 2024-05-09 2:58PM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 102 | 1.56% |
| DELL240531P00130000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 7.29 | 0.00 | 0.00 | 0.00 | - | 37 | 89 | 1.56% |
| DELL240607P00130000 | 2024-05-09 2:28PM EDT | 2024-06-07 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| DELL240614P00130000 | 2024-05-09 10:30AM EDT | 2024-06-14 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| DELL240621P00130000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 1,735 | 0.78% |
| DELL240719P00130000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 22 | 273 | 0.78% |
| DELL240816P00130000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 223 | 0.78% |
| DELL241018P00130000 | 2024-05-09 10:59AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.39% |
| DELL250117P00130000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 17.38 | 0.00 | 0.00 | 0.00 | - | 19 | 1,349 | 0.39% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| DELL260116P00130000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.