Mercados españoles abiertos en 2 hrs 46 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.185,18 +111,20 (+0,29%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,37 +0,49 (+0,58%) Bitcoin EUR
58.311,96 +1.060,78 (+1,85%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00160000 | 2024-05-08 3:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 150.00% |
| DELL240517C00160000 | 2024-05-09 10:59AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 875 | 58.01% |
| DELL240524C00160000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 60.50% |
| DELL240531C00160000 | 2024-05-09 1:33PM EDT | 2024-05-31 | 1.54 | 0.65 | 1.65 | -0.04 | -2.53% | 1 | 55 | 63.60% |
| DELL240607C00160000 | 2024-05-09 9:40AM EDT | 2024-06-07 | 2.15 | 1.20 | 2.10 | +0.46 | +27.22% | 100 | 61 | 61.57% |
| DELL240614C00160000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 1.65 | 1.70 | 2.20 | 0.00 | - | 1 | 1 | 58.28% |
| DELL240621C00160000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 2.23 | 2.15 | 2.35 | +0.15 | +7.21% | 36 | 758 | 55.92% |
| DELL240719C00160000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.40 | +0.29 | +9.32% | 29 | 310 | 50.56% |
| DELL240816C00160000 | 2024-05-09 1:24PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.50 | +0.24 | +5.91% | 6 | 1,012 | 47.99% |
| DELL241018C00160000 | 2024-05-09 9:41AM EDT | 2024-10-18 | 7.78 | 7.60 | 8.00 | -0.42 | -5.12% | 7 | 191 | 49.07% |
| DELL250117C00160000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 11.94 | 10.40 | 12.00 | +0.45 | +3.92% | 5 | 647 | 48.99% |
| DELL250620C00160000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 16.10 | 15.90 | 19.50 | 0.00 | - | 10 | 28 | 52.35% |
| DELL260116C00160000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 18.30 | 21.10 | 24.90 | 0.00 | - | 1 | 37 | 50.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 2024-06-21 | 36.60 | 28.40 | 30.90 | 0.00 | - | 2 | 11 | 58.67% |
| DELL240719P00160000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 38.20 | 29.30 | 31.40 | 0.00 | - | - | 10 | 48.71% |
| DELL240816P00160000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 31.60 | 29.20 | 32.00 | 0.00 | - | 1 | 4 | 44.20% |
| DELL241018P00160000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 34.00 | 33.00 | 34.20 | -0.20 | -0.58% | 8 | 4 | 42.26% |
| DELL250117P00160000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 36.50 | 35.30 | 37.80 | -3.60 | -8.98% | 1 | 40 | 42.95% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 37.50 | 40.60 | 0.00 | - | 10 | 0 | 39.18% |
© 2024 Yahoo. Todos los derechos reservados.