Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.636,13 +562,15 (+1,48%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.269,86 +1.241,04 (+2,18%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00155000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 290 | 168 | 149.22% |
| DELL240517C00155000 | 2024-05-09 12:11PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.35 | +0.03 | +60.00% | 7 | 302 | 62.11% |
| DELL240524C00155000 | 2024-05-09 9:38AM EDT | 2024-05-24 | 0.35 | 0.20 | 0.45 | -0.01 | -2.78% | 1 | 49 | 53.52% |
| DELL240531C00155000 | 2024-05-09 2:17PM EDT | 2024-05-31 | 2.05 | 1.70 | 2.65 | 0.00 | - | 3 | 506 | 69.17% |
| DELL240607C00155000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 2.55 | 1.90 | 2.85 | +0.25 | +10.87% | 102 | 7 | 62.21% |
| DELL240614C00155000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 2.75 | 2.50 | 3.00 | +0.07 | +2.61% | 4 | 3 | 59.00% |
| DELL240621C00155000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 2.91 | 2.90 | 3.10 | -0.12 | -3.96% | 115 | 854 | 55.85% |
| DELL240719C00155000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 4.14 | 4.10 | 4.30 | +0.23 | +5.88% | 14 | 388 | 50.02% |
| DELL240816C00155000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 5.11 | 5.30 | 5.50 | -0.42 | -7.59% | 12 | 211 | 47.97% |
| DELL241018C00155000 | 2024-05-09 11:07AM EDT | 2024-10-18 | 8.90 | 8.90 | 9.20 | +0.02 | +0.23% | 2 | 256 | 49.08% |
| DELL250117C00155000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 12.50 | 12.40 | 13.30 | 0.00 | - | 6 | 204 | 48.98% |
| DELL250620C00155000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 18.00 | 16.80 | 19.60 | 0.00 | - | 2 | 465 | 50.06% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 20.50 | 22.60 | 25.50 | 0.00 | - | 1 | 18 | 49.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00155000 | 2024-05-09 11:45AM EDT | 2024-05-10 | 24.00 | 21.60 | 24.60 | 0.00 | - | 2 | 0 | 272.46% |
| DELL240621P00155000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 27.00 | 24.10 | 26.80 | -5.10 | -15.89% | 1 | 1 | 59.33% |
| DELL240719P00155000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 29.20 | 24.50 | 27.10 | 0.00 | - | 8 | 18 | 47.80% |
| DELL240816P00155000 | 2024-05-09 1:08PM EDT | 2024-08-16 | 27.10 | 25.70 | 28.30 | -3.50 | -11.44% | 1 | 131 | 45.79% |
| DELL241018P00155000 | 2024-05-08 2:10PM EDT | 2024-10-18 | 31.20 | 28.10 | 30.10 | 0.00 | - | 19 | 16 | 41.64% |
| DELL250117P00155000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 32.70 | 32.00 | 34.20 | -1.30 | -3.82% | 5 | 5 | 43.32% |
| DELL250620P00155000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 36.00 | 34.60 | 37.80 | 0.00 | - | 21 | 0 | 40.81% |
© 2024 Yahoo. Todos los derechos reservados.