Mercados españoles abiertos en 3 hrs 37 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.361,96 +1.325,46 (+2,32%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00135000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 629 | 961 | 46.00% |
| DELL240517C00135000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.95 | 1.65 | 2.00 | -0.14 | -6.70% | 258 | 3,797 | 43.26% |
| DELL240524C00135000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 3.90 | 3.60 | 4.10 | +0.05 | +1.30% | 46 | 290 | 52.00% |
| DELL240531C00135000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 7.40 | 7.00 | 7.60 | -0.20 | -2.63% | 140 | 384 | 67.93% |
| DELL240607C00135000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 7.90 | 7.50 | 8.30 | +0.05 | +0.64% | 8 | 27 | 63.22% |
| DELL240614C00135000 | 2024-05-09 12:15PM EDT | 2024-06-14 | 8.30 | 6.60 | 9.40 | 0.00 | - | 10 | 4 | 57.35% |
| DELL240621C00135000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.70 | 8.60 | 8.80 | -0.30 | -3.33% | 199 | 3,609 | 56.36% |
| DELL240719C00135000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 10.40 | 10.20 | 10.40 | -0.30 | -2.80% | 130 | 1,344 | 50.77% |
| DELL240816C00135000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 12.00 | 11.60 | 11.90 | -0.10 | -0.83% | 299 | 526 | 48.84% |
| DELL241018C00135000 | 2024-05-09 9:44AM EDT | 2024-10-18 | 15.00 | 15.40 | 16.40 | -1.40 | -8.54% | 1 | 327 | 51.06% |
| DELL250117C00135000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 20.03 | 19.10 | 20.70 | -0.81 | -3.89% | 3 | 578 | 50.77% |
| DELL250620C00135000 | 2024-05-06 10:07AM EDT | 2025-06-20 | 24.44 | 23.80 | 28.10 | 0.00 | - | 3 | 35 | 53.63% |
| DELL260116C00135000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 27.80 | 29.50 | 32.50 | 0.00 | - | 1 | 111 | 50.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00135000 | 2024-05-08 10:23AM EDT | 2024-05-10 | 4.14 | 2.60 | 4.30 | 0.00 | - | 5 | 9 | 81.25% |
| DELL240517P00135000 | 2024-05-09 11:23AM EDT | 2024-05-17 | 5.50 | 4.50 | 5.60 | +0.59 | +12.02% | 6 | 53 | 47.07% |
| DELL240524P00135000 | 2024-05-09 1:36PM EDT | 2024-05-24 | 7.00 | 5.90 | 7.00 | -1.00 | -12.50% | 6 | 8 | 47.97% |
| DELL240531P00135000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 11.20 | 9.20 | 11.40 | -0.07 | -0.62% | 7 | 66 | 65.45% |
| DELL240607P00135000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 15.40 | 9.10 | 11.60 | +15.40 | - | - | 1 | 57.35% |
| DELL240621P00135000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 11.03 | 11.00 | 11.30 | -1.07 | -8.84% | 3 | 1,062 | 51.54% |
| DELL240719P00135000 | 2024-05-09 10:45AM EDT | 2024-07-19 | 13.40 | 12.20 | 12.50 | +0.60 | +4.69% | 2 | 246 | 45.95% |
| DELL240816P00135000 | 2024-05-09 10:16AM EDT | 2024-08-16 | 14.90 | 13.30 | 13.70 | -5.00 | -25.13% | 1 | 44 | 43.30% |
| DELL241018P00135000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 16.70 | 16.40 | 16.80 | -5.50 | -24.77% | 5 | 150 | 42.71% |
| DELL250117P00135000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 19.92 | 19.40 | 19.80 | 0.00 | - | 6 | 264 | 41.07% |
| DELL250620P00135000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 24.50 | 22.00 | 26.00 | -2.40 | -8.92% | 1 | 1 | 43.67% |
| DELL260116P00135000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 27.50 | 26.40 | 29.00 | 0.00 | - | 1 | 2 | 39.95% |
© 2024 Yahoo. Todos los derechos reservados.