Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:48PM EDT. Mercado abierto.
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | +0.01 | +20.00% | 3 | 33 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 90.00 | 0.05 | -0.05 | -50.00% | 145 | 20 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.25 | 0.00 | - | 5 | 9 |
| 44.54 | +10.69 | +31.58% | 12 | 5 | 100.00 | 0.11 | -0.01 | -8.33% | 1 | 67 |
| - | - | - | - | - | 105.00 | 0.06 | -0.09 | -60.00% | 98 | 201 |
| 32.00 | +10.00 | +45.45% | 1 | 2 | 110.00 | 0.10 | -0.10 | -50.00% | 43 | 2,692 |
| 26.30 | +6.70 | +34.18% | 7 | 11 | 115.00 | 0.17 | -0.28 | -62.22% | 64 | 197 |
| 21.50 | +4.50 | +26.47% | 1 | 14 | 120.00 | 0.26 | -0.39 | -60.00% | 47 | 1,486 |
| - | - | - | - | - | 121.00 | 0.70 | 0.00 | - | 10 | 8 |
| 14.01 | 0.00 | - | - | 1 | 122.00 | 0.40 | -0.90 | -69.23% | 4 | 27 |
| - | - | - | - | - | 123.00 | 0.35 | -1.18 | -77.12% | 22 | 28 |
| - | - | - | - | - | 124.00 | 0.50 | -0.80 | -61.54% | 33 | 50 |
| 19.60 | +7.96 | +68.38% | 17 | 134 | 125.00 | 0.35 | -1.36 | -79.53% | 45 | 228 |
| 17.25 | +6.90 | +66.67% | 1 | 3 | 126.00 | 0.70 | -1.61 | -69.70% | 14 | 35 |
| 10.13 | 0.00 | - | - | 1 | 127.00 | 0.80 | -0.78 | -49.37% | 16 | 64 |
| 7.20 | 0.00 | - | 100 | 111 | 128.00 | 0.75 | -2.15 | -74.14% | 56 | 37 |
| 9.30 | 0.00 | - | 3 | 15 | 129.00 | 1.05 | -1.55 | -59.62% | 48 | 104 |
| 14.43 | +6.43 | +80.37% | 116 | 267 | 130.00 | 1.06 | -1.97 | -65.02% | 113 | 459 |
| 13.04 | +7.34 | +128.77% | 44 | 115 | 131.00 | 1.15 | -2.65 | -69.74% | 134 | 132 |
| 13.71 | +7.71 | +128.50% | 20 | 81 | 132.00 | 1.61 | -2.61 | -61.85% | 127 | 152 |
| 13.20 | +6.90 | +109.52% | 52 | 97 | 133.00 | 1.50 | -3.30 | -68.75% | 49 | 80 |
| 12.00 | +6.40 | +114.29% | 62 | 114 | 134.00 | 1.62 | -3.08 | -65.53% | 49 | 32 |
| 11.10 | +5.55 | +100.00% | 378 | 641 | 135.00 | 1.97 | -4.53 | -69.69% | 376 | 1,286 |
| 10.75 | +6.00 | +126.32% | 184 | 166 | 136.00 | 2.15 | -4.47 | -67.52% | 149 | 156 |
| 9.40 | +4.90 | +108.89% | 1,151 | 885 | 137.00 | 2.40 | -5.40 | -69.23% | 52 | 52 |
| 8.57 | +4.76 | +124.93% | 113 | 263 | 138.00 | 2.72 | -5.18 | -65.57% | 34 | 13 |
| 8.08 | +4.38 | +118.38% | 166 | 183 | 139.00 | 3.00 | -6.20 | -67.39% | 41 | 17 |
| 7.20 | +4.20 | +140.00% | 1,255 | 1,152 | 140.00 | 3.90 | -4.57 | -53.96% | 524 | 248 |
| 7.18 | +4.08 | +131.61% | 347 | 635 | 141.00 | 4.70 | -3.36 | -41.69% | 1,302 | 63 |
| 6.50 | +3.90 | +150.00% | 317 | 114 | 142.00 | 4.40 | -4.64 | -51.33% | 56 | 13 |
| 6.05 | +3.70 | +157.45% | 257 | 74 | 143.00 | 4.90 | -6.47 | -56.90% | 21 | 10 |
| 6.03 | +3.83 | +174.09% | 427 | 69 | 144.00 | 5.22 | -10.63 | -67.07% | 33 | 13 |
| 4.80 | +2.85 | +111.76% | 680 | 162 | 145.00 | 6.35 | -5.85 | -47.95% | 59 | 34 |
| 4.90 | +3.60 | +276.92% | 72 | 162 | 146.00 | 8.00 | -5.28 | -39.76% | 3 | 4 |
| 4.30 | +2.60 | +152.94% | 26 | 35 | 147.00 | 7.30 | -4.19 | -36.47% | 20 | 25 |
| 4.30 | +3.15 | +273.91% | 20 | 75 | 148.00 | 14.90 | 0.00 | - | 5 | 17 |
| 3.70 | +2.51 | +210.92% | 5 | 36 | 149.00 | 15.30 | 0.00 | - | 3 | 24 |
| 3.31 | +2.16 | +187.83% | 511 | 629 | 150.00 | 8.98 | -8.22 | -47.79% | 32 | 70 |
| 2.80 | +1.95 | +229.41% | 191 | 426 | 152.50 | 20.51 | 0.00 | - | 2 | 32 |
| 2.12 | +1.47 | +249.15% | 365 | 314 | 155.00 | 13.30 | -9.61 | -41.95% | 4 | 56 |
| 1.90 | +1.40 | +280.00% | 27 | 220 | 157.50 | 22.10 | 0.00 | - | 2 | 17 |
| 1.35 | +0.85 | +170.00% | 239 | 87 | 160.00 | 18.50 | -8.90 | -32.48% | 10 | 10 |
| 1.05 | +0.70 | +200.00% | 43 | 38 | 162.50 | 21.20 | -9.32 | -30.54% | 2 | 21 |
| 0.95 | +0.64 | +206.45% | 95 | 723 | 165.00 | 21.47 | -9.33 | -30.29% | 1 | 2 |
| 0.65 | +0.40 | +160.00% | 21 | 71 | 167.50 | 32.10 | 0.00 | - | 1 | 0 |
| 0.61 | +0.34 | +125.93% | 477 | 382 | 170.00 | 35.40 | 0.00 | - | 2 | 0 |
| 0.37 | -0.03 | -7.50% | 282 | 305 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.50 | +0.34 | +212.50% | 46 | 193 | 175.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 16 | 22 | 177.50 | - | - | - | - | - |
| 0.35 | +0.24 | +218.18% | 17 | 136 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.45 | +0.05 | +14.29% | 1 | 15 | 182.50 | - | - | - | - | - |
| 0.16 | +0.07 | +77.78% | 3 | 29 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.13 | -10.07 | -98.73% | 10 | 1 | 187.50 | - | - | - | - | - |
| 0.15 | -0.30 | -66.67% | 14 | 42 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.17 | +0.06 | +54.55% | 6 | 86 | 192.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 14 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 367 | 200.00 | - | - | - | - | - |
| 0.13 | -0.05 | -27.78% | 2 | 5 | 205.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 13 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 215.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 7 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 41 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 28 | 230.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 173 | 277 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.