U.S. markets open in 10 minutes
F S&P 500
5,519.50 -17.50 (-0.32%) F Dow Jones
39,414.00 -112.00 (-0.28%) F Nasdaq
19,907.75 -64.50 (-0.32%) E-mini Russell 2000 Index Futur
2,031.10 -13.80 (-0.67%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,316.70 -14.10 (-0.60%)
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 comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| DELL240712C00115000 | 2024-06-24 2:49PM EDT | 115.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240712C00120000 | 2024-06-20 1:59PM EDT | 120.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DELL240712C00122000 | 2024-06-21 10:49AM EDT | 122.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240712C00123000 | 2024-06-20 9:42AM EDT | 123.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240712C00125000 | 2024-06-24 2:49PM EDT | 125.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| DELL240712C00127000 | 2024-06-18 1:43PM EDT | 127.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| DELL240712C00128000 | 2024-06-24 10:57AM EDT | 128.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DELL240712C00129000 | 2024-06-25 10:18AM EDT | 129.00 | 13.20 | 0.00 | 0.00 | +0.70 | +5.60% | 5 | 9 | 0.00% |
| DELL240712C00130000 | 2024-06-24 11:44AM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| DELL240712C00131000 | 2024-06-25 10:09AM EDT | 131.00 | 12.10 | 0.00 | 0.00 | +0.10 | +0.83% | 3 | 67 | 0.00% |
| DELL240712C00132000 | 2024-06-25 10:54AM EDT | 132.00 | 11.00 | 0.00 | 0.00 | +0.88 | +8.70% | 1 | 45 | 0.00% |
| DELL240712C00133000 | 2024-06-25 10:41AM EDT | 133.00 | 10.06 | 0.00 | 0.00 | -3.44 | -25.48% | 21 | 128 | 0.00% |
| DELL240712C00134000 | 2024-06-25 10:20AM EDT | 134.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| DELL240712C00135000 | 2024-06-25 9:50AM EDT | 135.00 | 8.60 | 0.00 | 0.00 | +1.35 | +18.62% | 15 | 92 | 0.00% |
| DELL240712C00136000 | 2024-06-24 3:55PM EDT | 136.00 | 8.20 | 0.00 | 0.00 | +1.45 | +21.48% | 1 | 151 | 0.00% |
| DELL240712C00137000 | 2024-06-25 3:44PM EDT | 137.00 | 7.20 | 0.00 | 0.00 | +0.80 | +12.50% | 71 | 120 | 0.00% |
| DELL240712C00138000 | 2024-06-25 1:37PM EDT | 138.00 | 6.60 | 0.00 | 0.00 | +0.50 | +8.20% | 48 | 106 | 0.00% |
| DELL240712C00139000 | 2024-06-25 11:34AM EDT | 139.00 | 7.00 | 0.00 | 0.00 | +1.90 | +37.25% | 28 | 126 | 0.00% |
| DELL240712C00140000 | 2024-06-25 3:53PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | +0.68 | +14.72% | 304 | 533 | 0.00% |
| DELL240712C00141000 | 2024-06-25 3:58PM EDT | 141.00 | 4.80 | 0.00 | 0.00 | +0.45 | +10.34% | 73 | 700 | 0.78% |
| DELL240712C00142000 | 2024-06-25 3:56PM EDT | 142.00 | 4.40 | 0.00 | 0.00 | +0.50 | +12.82% | 26 | 343 | 1.56% |
| DELL240712C00143000 | 2024-06-25 3:44PM EDT | 143.00 | 4.10 | 0.00 | 0.00 | +0.60 | +17.14% | 84 | 160 | 3.13% |
| DELL240712C00144000 | 2024-06-25 12:12PM EDT | 144.00 | 4.00 | 0.00 | 0.00 | +0.30 | +8.11% | 14 | 90 | 3.13% |
| DELL240712C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | +0.38 | +13.01% | 143 | 380 | 3.13% |
| DELL240712C00146000 | 2024-06-25 11:49AM EDT | 146.00 | 3.57 | 0.00 | 0.00 | +0.62 | +21.02% | 12 | 157 | 6.25% |
| DELL240712C00147000 | 2024-06-25 12:54PM EDT | 147.00 | 2.57 | 0.00 | 0.00 | -0.13 | -4.81% | 14 | 106 | 6.25% |
| DELL240712C00148000 | 2024-06-25 3:29PM EDT | 148.00 | 2.45 | 0.00 | 0.00 | +0.26 | +11.87% | 19 | 326 | 6.25% |
| DELL240712C00149000 | 2024-06-25 2:38PM EDT | 149.00 | 2.25 | 0.00 | 0.00 | +0.34 | +17.80% | 24 | 374 | 6.25% |
| DELL240712C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 1.87 | 0.00 | 0.00 | +0.12 | +6.86% | 254 | 865 | 6.25% |
| DELL240712C00152500 | 2024-06-25 2:15PM EDT | 152.50 | 1.55 | 0.00 | 0.00 | +0.15 | +10.71% | 19 | 422 | 6.25% |
| DELL240712C00155000 | 2024-06-25 3:47PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | -0.15 | -12.00% | 50 | 497 | 12.50% |
| DELL240712C00157500 | 2024-06-25 3:00PM EDT | 157.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 309 | 12.50% |
| DELL240712C00160000 | 2024-06-25 1:00PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | +0.04 | +5.71% | 79 | 460 | 12.50% |
| DELL240712C00162500 | 2024-06-25 3:40PM EDT | 162.50 | 0.60 | 0.00 | 0.00 | +0.07 | +13.21% | 29 | 137 | 12.50% |
| DELL240712C00165000 | 2024-06-25 3:48PM EDT | 165.00 | 0.51 | 0.00 | 0.00 | +0.01 | +2.00% | 46 | 543 | 12.50% |
| DELL240712C00167500 | 2024-06-25 11:46AM EDT | 167.50 | 0.45 | 0.00 | 0.00 | -0.01 | -2.17% | 3 | 67 | 12.50% |
| DELL240712C00170000 | 2024-06-25 3:39PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | +0.04 | +11.11% | 67 | 304 | 25.00% |
| DELL240712C00172500 | 2024-06-25 12:20PM EDT | 172.50 | 0.33 | 0.00 | 0.00 | -0.87 | -72.50% | 5 | 47 | 25.00% |
| DELL240712C00175000 | 2024-06-25 1:33PM EDT | 175.00 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 7 | 77 | 25.00% |
| DELL240712C00177500 | 2024-06-24 10:50AM EDT | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| DELL240712C00180000 | 2024-06-24 11:47AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 126 | 368 | 25.00% |
| DELL240712C00182500 | 2024-06-25 9:39AM EDT | 182.50 | 0.20 | 0.00 | 0.00 | -1.35 | -87.10% | 5 | 8 | 25.00% |
| DELL240712C00185000 | 2024-06-21 1:40PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 25.00% |
| DELL240712C00187500 | 2024-06-21 11:43AM EDT | 187.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 2 | 34 | 25.00% |
| DELL240712C00192500 | 2024-06-25 10:36AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| DELL240712C00197500 | 2024-06-20 2:51PM EDT | 197.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240712C00200000 | 2024-06-24 3:55PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1 | 236 | 25.00% |
| DELL240712C00205000 | 2024-06-25 1:25PM EDT | 205.00 | 0.75 | 0.00 | 0.00 | +0.12 | +19.05% | 6 | 18 | 25.00% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240712C00250000 | 2024-06-25 9:32AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-25 12:25PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 2 | 3 | 50.00% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| DELL240712P00095000 | 2024-06-24 10:08AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| DELL240712P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| DELL240712P00105000 | 2024-06-25 10:25AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | -0.16 | -76.19% | 1 | 85 | 25.00% |
| DELL240712P00110000 | 2024-06-25 1:58PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 12 | 229 | 25.00% |
| DELL240712P00115000 | 2024-06-25 1:58PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | +0.03 | +15.79% | 65 | 166 | 25.00% |
| DELL240712P00120000 | 2024-06-25 10:49AM EDT | 120.00 | 0.32 | 0.00 | 0.00 | -0.13 | -28.89% | 56 | 236 | 12.50% |
| DELL240712P00121000 | 2024-06-17 9:34AM EDT | 121.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DELL240712P00122000 | 2024-06-24 3:54PM EDT | 122.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| DELL240712P00123000 | 2024-06-25 11:52AM EDT | 123.00 | 0.43 | 0.00 | 0.00 | -0.37 | -46.25% | 37 | 128 | 12.50% |
| DELL240712P00124000 | 2024-06-24 1:45PM EDT | 124.00 | 0.35 | 0.00 | 0.00 | -0.38 | -52.05% | 1 | 36 | 12.50% |
| DELL240712P00125000 | 2024-06-25 12:38PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | -0.46 | -40.71% | 77 | 471 | 12.50% |
| DELL240712P00126000 | 2024-06-25 3:58PM EDT | 126.00 | 0.65 | 0.00 | 0.00 | -0.60 | -48.00% | 11 | 48 | 12.50% |
| DELL240712P00127000 | 2024-06-25 10:42AM EDT | 127.00 | 0.79 | 0.00 | 0.00 | -0.46 | -36.80% | 2 | 83 | 12.50% |
| DELL240712P00128000 | 2024-06-25 11:52AM EDT | 128.00 | 0.91 | 0.00 | 0.00 | -0.81 | -47.09% | 27 | 101 | 12.50% |
| DELL240712P00129000 | 2024-06-25 12:16PM EDT | 129.00 | 1.34 | 0.00 | 0.00 | -0.51 | -27.57% | 11 | 161 | 12.50% |
| DELL240712P00130000 | 2024-06-25 3:09PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | -0.95 | -43.58% | 118 | 365 | 6.25% |
| DELL240712P00131000 | 2024-06-25 2:43PM EDT | 131.00 | 1.45 | 0.00 | 0.00 | -0.80 | -35.56% | 33 | 181 | 6.25% |
| DELL240712P00132000 | 2024-06-25 3:55PM EDT | 132.00 | 1.63 | 0.00 | 0.00 | -0.92 | -36.08% | 24 | 153 | 6.25% |
| DELL240712P00133000 | 2024-06-24 11:41AM EDT | 133.00 | 2.51 | 0.00 | 0.00 | -0.24 | -8.73% | 2 | 122 | 6.25% |
| DELL240712P00134000 | 2024-06-25 3:32PM EDT | 134.00 | 2.19 | 0.00 | 0.00 | -0.66 | -23.16% | 11 | 43 | 6.25% |
| DELL240712P00135000 | 2024-06-25 1:30PM EDT | 135.00 | 2.80 | 0.00 | 0.00 | -0.67 | -19.31% | 25 | 587 | 3.13% |
| DELL240712P00136000 | 2024-06-25 12:18PM EDT | 136.00 | 3.20 | 0.00 | 0.00 | -0.48 | -13.04% | 9 | 871 | 3.13% |
| DELL240712P00137000 | 2024-06-25 11:30AM EDT | 137.00 | 3.39 | 0.00 | 0.00 | -0.67 | -16.50% | 56 | 141 | 3.13% |
| DELL240712P00138000 | 2024-06-25 11:13AM EDT | 138.00 | 3.90 | 0.00 | 0.00 | -0.70 | -15.22% | 6 | 50 | 1.56% |
| DELL240712P00139000 | 2024-06-25 12:26PM EDT | 139.00 | 4.46 | 0.00 | 0.00 | -1.14 | -20.36% | 8 | 571 | 1.56% |
| DELL240712P00140000 | 2024-06-25 10:18AM EDT | 140.00 | 4.64 | 0.00 | 0.00 | -1.63 | -26.00% | 15 | 284 | 0.39% |
| DELL240712P00141000 | 2024-06-25 12:34PM EDT | 141.00 | 5.60 | 0.00 | 0.00 | -0.10 | -1.75% | 8 | 1,645 | 0.00% |
| DELL240712P00142000 | 2024-06-25 9:32AM EDT | 142.00 | 7.10 | 0.00 | 0.00 | -0.70 | -8.97% | 1 | 31 | 0.00% |
| DELL240712P00143000 | 2024-06-25 9:50AM EDT | 143.00 | 6.57 | 0.00 | 0.00 | -0.55 | -7.72% | 15 | 41 | 0.00% |
| DELL240712P00144000 | 2024-06-24 3:18PM EDT | 144.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| DELL240712P00145000 | 2024-06-24 2:34PM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 46 | 59 | 0.00% |
| DELL240712P00146000 | 2024-06-24 9:34AM EDT | 146.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DELL240712P00147000 | 2024-06-25 9:35AM EDT | 147.00 | 10.80 | 0.00 | 0.00 | +0.24 | +2.27% | 1 | 61 | 0.00% |
| DELL240712P00148000 | 2024-06-24 10:47AM EDT | 148.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DELL240712P00149000 | 2024-06-25 12:53PM EDT | 149.00 | 11.30 | 0.00 | 0.00 | +0.10 | +0.89% | 11 | 38 | 0.00% |
| DELL240712P00150000 | 2024-06-25 12:13PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | -1.60 | -12.31% | 14 | 222 | 0.00% |
| DELL240712P00152500 | 2024-06-25 12:36PM EDT | 152.50 | 13.70 | 0.00 | 0.00 | -0.80 | -5.52% | 1 | 158 | 0.00% |
| DELL240712P00155000 | 2024-06-25 11:23AM EDT | 155.00 | 15.57 | 0.00 | 0.00 | -1.28 | -7.60% | 1 | 168 | 0.00% |
| DELL240712P00157500 | 2024-06-25 11:31AM EDT | 157.50 | 17.05 | 0.00 | 0.00 | +2.58 | +17.83% | 3 | 33 | 0.00% |
| DELL240712P00160000 | 2024-06-24 1:18PM EDT | 160.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| DELL240712P00162500 | 2024-06-20 9:30AM EDT | 162.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DELL240712P00165000 | 2024-06-24 9:47AM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 0.00% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712P00175000 | 2024-06-18 10:57AM EDT | 175.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.