U.S. markets open in 3 minutes
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,919.00 -53.25 (-0.27%) E-mini Russell 2000 Index Futur
2,032.50 -12.40 (-0.61%) Petróleo
80.82 -0.01 (-0.01%) Oro
2,314.00 -16.80 (-0.72%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00080000 | 2024-06-21 12:31PM EDT | 80.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DELL240628C00085000 | 2024-06-17 11:56AM EDT | 85.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DELL240628C00090000 | 2024-06-21 3:35PM EDT | 90.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DELL240628C00095000 | 2024-06-25 9:32AM EDT | 95.00 | 43.60 | 0.00 | 0.00 | -11.90 | -21.44% | 1 | 2 | 0.00% |
| DELL240628C00100000 | 2024-06-25 10:56AM EDT | 100.00 | 40.50 | 0.00 | 0.00 | -4.70 | -10.40% | 2 | 6 | 0.00% |
| DELL240628C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240628C00110000 | 2024-06-24 9:44AM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240628C00115000 | 2024-06-24 9:44AM EDT | 115.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| DELL240628C00116000 | 2024-06-25 9:32AM EDT | 116.00 | 22.70 | 0.00 | 0.00 | -0.70 | -2.99% | 2 | 3 | 0.00% |
| DELL240628C00117000 | 2024-06-21 10:38AM EDT | 117.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240628C00118000 | 2024-06-25 2:25PM EDT | 118.00 | 22.55 | 0.00 | 0.00 | -10.45 | -31.67% | 4 | 3 | 0.00% |
| DELL240628C00119000 | 2024-06-24 10:43AM EDT | 119.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DELL240628C00120000 | 2024-06-25 12:13PM EDT | 120.00 | 20.60 | 0.00 | 0.00 | -8.20 | -28.47% | 3 | 19 | 0.00% |
| DELL240628C00121000 | 2024-06-24 3:39PM EDT | 121.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DELL240628C00122000 | 2024-06-25 12:13PM EDT | 122.00 | 18.60 | 0.00 | 0.00 | +0.70 | +3.91% | 13 | 14 | 0.00% |
| DELL240628C00123000 | 2024-06-25 12:13PM EDT | 123.00 | 17.60 | 0.00 | 0.00 | -5.70 | -24.46% | 2 | 3 | 0.00% |
| DELL240628C00124000 | 2024-06-24 9:32AM EDT | 124.00 | 14.80 | 0.00 | 0.00 | -2.60 | -14.94% | 1 | 4 | 0.00% |
| DELL240628C00125000 | 2024-06-24 3:45PM EDT | 125.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| DELL240628C00126000 | 2024-06-24 11:32AM EDT | 126.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| DELL240628C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 60 | 54 | 0.00% |
| DELL240628C00128000 | 2024-06-25 10:56AM EDT | 128.00 | 12.90 | 0.00 | 0.00 | +2.60 | +25.24% | 2 | 51 | 0.00% |
| DELL240628C00129000 | 2024-06-25 11:31AM EDT | 129.00 | 12.60 | 0.00 | 0.00 | +3.00 | +31.25% | 6 | 72 | 0.00% |
| DELL240628C00130000 | 2024-06-25 12:34PM EDT | 130.00 | 10.20 | 0.00 | 0.00 | +1.65 | +19.30% | 34 | 554 | 0.00% |
| DELL240628C00131000 | 2024-06-25 12:13PM EDT | 131.00 | 9.60 | 0.00 | 0.00 | +1.26 | +15.11% | 12 | 75 | 0.00% |
| DELL240628C00132000 | 2024-06-25 11:13AM EDT | 132.00 | 8.80 | 0.00 | 0.00 | +1.90 | +27.54% | 18 | 434 | 0.00% |
| DELL240628C00133000 | 2024-06-25 1:31PM EDT | 133.00 | 7.40 | 0.00 | 0.00 | +1.07 | +16.90% | 17 | 288 | 0.00% |
| DELL240628C00134000 | 2024-06-25 12:56PM EDT | 134.00 | 6.10 | 0.00 | 0.00 | +0.70 | +12.96% | 5 | 365 | 0.00% |
| DELL240628C00135000 | 2024-06-25 3:11PM EDT | 135.00 | 5.90 | 0.00 | 0.00 | +1.30 | +28.26% | 93 | 643 | 0.00% |
| DELL240628C00136000 | 2024-06-25 2:43PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | +0.30 | +6.38% | 49 | 356 | 0.00% |
| DELL240628C00137000 | 2024-06-25 1:19PM EDT | 137.00 | 4.48 | 0.00 | 0.00 | +0.88 | +24.44% | 164 | 836 | 0.00% |
| DELL240628C00138000 | 2024-06-25 3:42PM EDT | 138.00 | 4.00 | 0.00 | 0.00 | +1.00 | +33.33% | 610 | 620 | 0.00% |
| DELL240628C00139000 | 2024-06-25 3:42PM EDT | 139.00 | 3.10 | 0.00 | 0.00 | +0.58 | +23.02% | 745 | 526 | 0.00% |
| DELL240628C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 2.54 | 0.00 | 0.00 | +0.34 | +15.45% | 3,159 | 1,820 | 0.00% |
| DELL240628C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 2.06 | 0.00 | 0.00 | +0.26 | +14.44% | 1,203 | 758 | 1.56% |
| DELL240628C00142000 | 2024-06-25 3:59PM EDT | 142.00 | 1.65 | 0.00 | 0.00 | +0.15 | +10.00% | 1,315 | 1,324 | 3.13% |
| DELL240628C00143000 | 2024-06-25 3:45PM EDT | 143.00 | 1.34 | 0.00 | 0.00 | -0.01 | -0.74% | 672 | 1,205 | 6.25% |
| DELL240628C00144000 | 2024-06-25 3:51PM EDT | 144.00 | 1.09 | 0.00 | 0.00 | +0.09 | +9.00% | 597 | 1,351 | 6.25% |
| DELL240628C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | -0.07 | -7.78% | 5,518 | 2,904 | 12.50% |
| DELL240628C00146000 | 2024-06-25 3:49PM EDT | 146.00 | 0.70 | 0.00 | 0.00 | -0.06 | -7.89% | 718 | 1,869 | 12.50% |
| DELL240628C00147000 | 2024-06-25 3:56PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | -0.12 | -19.35% | 401 | 2,798 | 12.50% |
| DELL240628C00148000 | 2024-06-25 3:58PM EDT | 148.00 | 0.35 | 0.00 | 0.00 | -0.20 | -36.36% | 504 | 750 | 12.50% |
| DELL240628C00149000 | 2024-06-25 3:35PM EDT | 149.00 | 0.35 | 0.00 | 0.00 | -0.10 | -22.22% | 215 | 686 | 12.50% |
| DELL240628C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 0.28 | 0.00 | 0.00 | -0.07 | -20.00% | 2,527 | 5,111 | 12.50% |
| DELL240628C00152500 | 2024-06-25 3:40PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | -0.11 | -36.67% | 410 | 2,865 | 25.00% |
| DELL240628C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 3,060 | 3,232 | 25.00% |
| DELL240628C00157500 | 2024-06-25 3:57PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 177 | 1,155 | 25.00% |
| DELL240628C00160000 | 2024-06-25 3:56PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 1,242 | 5,944 | 25.00% |
| DELL240628C00162500 | 2024-06-25 3:57PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 170 | 1,166 | 25.00% |
| DELL240628C00165000 | 2024-06-25 3:43PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 267 | 2,528 | 50.00% |
| DELL240628C00167500 | 2024-06-25 2:47PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 132 | 488 | 50.00% |
| DELL240628C00170000 | 2024-06-25 3:04PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 152 | 1,633 | 50.00% |
| DELL240628C00172500 | 2024-06-25 1:58PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 167 | 50.00% |
| DELL240628C00175000 | 2024-06-25 11:34AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 998 | 50.00% |
| DELL240628C00180000 | 2024-06-25 3:09PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 13 | 899 | 50.00% |
| DELL240628C00185000 | 2024-06-25 3:04PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 24 | 392 | 50.00% |
| DELL240628C00190000 | 2024-06-25 12:54PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 15 | 308 | 50.00% |
| DELL240628C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 2 | 120 | 50.00% |
| DELL240628C00200000 | 2024-06-24 1:23PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,261 | 50.00% |
| DELL240628C00205000 | 2024-06-21 10:54AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 50.00% |
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 190 | 50.00% |
| DELL240628C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 50.00% |
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DELL240628C00225000 | 2024-06-25 11:38AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 2 | 181 | 50.00% |
| DELL240628C00230000 | 2024-06-21 10:55AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 50.00% |
| DELL240628C00235000 | 2024-06-20 11:20AM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| DELL240628C00245000 | 2024-06-20 12:17PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 245 | 50.00% |
| DELL240628C00250000 | 2024-06-25 3:53PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 3 | 385 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-24 11:51AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| DELL240628P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 50.00% |
| DELL240628P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 50.00% |
| DELL240628P00110000 | 2024-06-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 280 | 50.00% |
| DELL240628P00115000 | 2024-06-24 12:13PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 258 | 50.00% |
| DELL240628P00116000 | 2024-06-24 10:08AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 50.00% |
| DELL240628P00117000 | 2024-06-24 12:40PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 2,859 | 50.00% |
| DELL240628P00118000 | 2024-06-25 2:43PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 2,661 | 50.00% |
| DELL240628P00119000 | 2024-06-25 10:09AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 12 | 83 | 50.00% |
| DELL240628P00120000 | 2024-06-25 11:13AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 64 | 3,975 | 50.00% |
| DELL240628P00121000 | 2024-06-25 10:33AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 1,536 | 50.00% |
| DELL240628P00122000 | 2024-06-25 2:05PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 8 | 99 | 25.00% |
| DELL240628P00123000 | 2024-06-25 1:05PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 148 | 229 | 25.00% |
| DELL240628P00124000 | 2024-06-25 1:14PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 16 | 1,885 | 25.00% |
| DELL240628P00125000 | 2024-06-25 3:47PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 563 | 1,333 | 25.00% |
| DELL240628P00126000 | 2024-06-25 12:46PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 2 | 634 | 25.00% |
| DELL240628P00127000 | 2024-06-25 3:45PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 493 | 1,919 | 25.00% |
| DELL240628P00128000 | 2024-06-25 3:28PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | -0.23 | -74.19% | 359 | 703 | 25.00% |
| DELL240628P00129000 | 2024-06-25 3:13PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | -0.37 | -82.22% | 758 | 1,663 | 25.00% |
| DELL240628P00130000 | 2024-06-25 3:40PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | -0.50 | -83.33% | 293 | 3,021 | 25.00% |
| DELL240628P00131000 | 2024-06-25 3:41PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | -0.57 | -76.00% | 36 | 5,107 | 12.50% |
| DELL240628P00132000 | 2024-06-25 3:35PM EDT | 132.00 | 0.23 | 0.00 | 0.00 | -0.68 | -74.73% | 154 | 1,163 | 12.50% |
| DELL240628P00133000 | 2024-06-25 3:46PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | -0.85 | -73.91% | 247 | 1,699 | 12.50% |
| DELL240628P00134000 | 2024-06-25 3:56PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | -1.00 | -71.43% | 345 | 1,321 | 12.50% |
| DELL240628P00135000 | 2024-06-25 3:49PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | -1.35 | -72.97% | 739 | 3,918 | 12.50% |
| DELL240628P00136000 | 2024-06-25 3:49PM EDT | 136.00 | 0.73 | 0.00 | 0.00 | -1.43 | -66.20% | 260 | 318 | 6.25% |
| DELL240628P00137000 | 2024-06-25 3:28PM EDT | 137.00 | 1.01 | 0.00 | 0.00 | -1.69 | -62.59% | 256 | 1,065 | 6.25% |
| DELL240628P00138000 | 2024-06-25 3:49PM EDT | 138.00 | 1.32 | 0.00 | 0.00 | -1.75 | -57.00% | 284 | 4,088 | 6.25% |
| DELL240628P00139000 | 2024-06-25 3:58PM EDT | 139.00 | 1.70 | 0.00 | 0.00 | -2.00 | -54.05% | 438 | 1,237 | 3.13% |
| DELL240628P00140000 | 2024-06-25 3:51PM EDT | 140.00 | 2.06 | 0.00 | 0.00 | -2.24 | -52.09% | 2,043 | 2,745 | 0.78% |
| DELL240628P00141000 | 2024-06-25 3:56PM EDT | 141.00 | 2.77 | 0.00 | 0.00 | -2.06 | -42.65% | 278 | 1,150 | 0.00% |
| DELL240628P00142000 | 2024-06-25 3:47PM EDT | 142.00 | 3.20 | 0.00 | 0.00 | -2.30 | -41.82% | 90 | 1,305 | 0.00% |
| DELL240628P00143000 | 2024-06-25 3:44PM EDT | 143.00 | 3.85 | 0.00 | 0.00 | -2.48 | -39.18% | 42 | 745 | 0.00% |
| DELL240628P00144000 | 2024-06-25 3:59PM EDT | 144.00 | 4.60 | 0.00 | 0.00 | -1.78 | -27.90% | 127 | 434 | 0.00% |
| DELL240628P00145000 | 2024-06-25 3:45PM EDT | 145.00 | 5.22 | 0.00 | 0.00 | -2.08 | -28.49% | 127 | 1,884 | 0.00% |
| DELL240628P00146000 | 2024-06-25 3:45PM EDT | 146.00 | 6.01 | 0.00 | 0.00 | -2.99 | -33.22% | 125 | 948 | 0.00% |
| DELL240628P00147000 | 2024-06-25 12:12PM EDT | 147.00 | 7.05 | 0.00 | 0.00 | -1.35 | -16.07% | 13 | 1,054 | 0.00% |
| DELL240628P00148000 | 2024-06-25 3:34PM EDT | 148.00 | 8.00 | 0.00 | 0.00 | -1.70 | -17.53% | 71 | 789 | 0.00% |
| DELL240628P00149000 | 2024-06-25 12:53PM EDT | 149.00 | 9.90 | 0.00 | 0.00 | -0.85 | -7.91% | 21 | 174 | 0.00% |
| DELL240628P00150000 | 2024-06-25 3:45PM EDT | 150.00 | 9.50 | 0.00 | 0.00 | -2.50 | -20.83% | 63 | 2,304 | 0.00% |
| DELL240628P00152500 | 2024-06-25 2:58PM EDT | 152.50 | 12.30 | 0.00 | 0.00 | -2.60 | -17.45% | 16 | 750 | 0.00% |
| DELL240628P00155000 | 2024-06-25 1:55PM EDT | 155.00 | 14.70 | 0.00 | 0.00 | -2.50 | -14.53% | 16 | 1,313 | 0.00% |
| DELL240628P00157500 | 2024-06-25 12:18PM EDT | 157.50 | 17.60 | 0.00 | 0.00 | -0.52 | -2.87% | 12 | 156 | 0.00% |
| DELL240628P00160000 | 2024-06-25 3:14PM EDT | 160.00 | 19.60 | 0.00 | 0.00 | -1.65 | -7.76% | 30 | 117 | 0.00% |
| DELL240628P00162500 | 2024-06-24 3:28PM EDT | 162.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| DELL240628P00165000 | 2024-06-24 3:37PM EDT | 165.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 52 | 6 | 0.00% |
| DELL240628P00167500 | 2024-06-24 2:20PM EDT | 167.50 | 28.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240628P00170000 | 2024-06-20 10:49AM EDT | 170.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00185000 | 2024-06-20 12:06PM EDT | 185.00 | 44.35 | 0.00 | 0.00 | +10.55 | +31.21% | 1 | 0 | 0.00% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.