U.S. markets open in 1 minute
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,438.00 -88.00 (-0.22%) F Nasdaq
19,920.50 -51.75 (-0.26%) E-mini Russell 2000 Index Futur
2,032.40 -12.50 (-0.61%) Petróleo
80.86 +0.03 (+0.04%) Oro
2,313.70 -17.10 (-0.73%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00055000 | 2024-06-20 10:20AM EDT | 55.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240816C00060000 | 2024-06-18 3:22PM EDT | 60.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00070000 | 2024-06-18 12:43PM EDT | 70.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240816C00075000 | 2024-06-04 9:59AM EDT | 75.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DELL240816C00080000 | 2024-06-07 11:39AM EDT | 80.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 85.00 | 80.14 | 59.20 | 61.60 | 0.00 | - | 5 | 36 | 138.70% |
| DELL240816C00090000 | 2024-06-25 11:03AM EDT | 90.00 | 51.25 | 0.00 | 0.00 | -9.25 | -15.29% | 2 | 18 | 0.00% |
| DELL240816C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| DELL240816C00100000 | 2024-06-25 10:55AM EDT | 100.00 | 41.50 | 0.00 | 0.00 | +0.24 | +0.58% | 1 | 1,014 | 0.00% |
| DELL240816C00105000 | 2024-06-25 2:12PM EDT | 105.00 | 36.60 | 0.00 | 0.00 | -11.20 | -23.43% | 3 | 34 | 0.00% |
| DELL240816C00110000 | 2024-06-24 10:57AM EDT | 110.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| DELL240816C00115000 | 2024-06-24 2:27PM EDT | 115.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 0.00% |
| DELL240816C00120000 | 2024-06-25 3:19PM EDT | 120.00 | 23.08 | 0.00 | 0.00 | +0.88 | +3.96% | 33 | 846 | 0.00% |
| DELL240816C00125000 | 2024-06-24 3:40PM EDT | 125.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 39 | 542 | 0.00% |
| DELL240816C00130000 | 2024-06-25 2:02PM EDT | 130.00 | 15.91 | 0.00 | 0.00 | +1.21 | +8.23% | 59 | 1,349 | 0.00% |
| DELL240816C00135000 | 2024-06-25 2:40PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | +1.20 | +10.53% | 71 | 2,447 | 0.00% |
| DELL240816C00140000 | 2024-06-25 3:54PM EDT | 140.00 | 10.05 | 0.00 | 0.00 | +1.18 | +13.30% | 326 | 2,211 | 0.00% |
| DELL240816C00145000 | 2024-06-25 3:57PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | +0.80 | +11.43% | 1,062 | 3,009 | 1.56% |
| DELL240816C00150000 | 2024-06-25 3:51PM EDT | 150.00 | 6.04 | 0.00 | 0.00 | +0.64 | +11.85% | 483 | 4,100 | 3.13% |
| DELL240816C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | +0.50 | +11.90% | 428 | 2,149 | 6.25% |
| DELL240816C00160000 | 2024-06-25 3:57PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | +0.40 | +12.50% | 281 | 3,650 | 6.25% |
| DELL240816C00165000 | 2024-06-25 3:59PM EDT | 165.00 | 2.80 | 0.00 | 0.00 | +0.33 | +13.36% | 606 | 6,531 | 12.50% |
| DELL240816C00170000 | 2024-06-25 3:37PM EDT | 170.00 | 2.15 | 0.00 | 0.00 | +0.20 | +10.26% | 188 | 3,098 | 12.50% |
| DELL240816C00175000 | 2024-06-25 3:39PM EDT | 175.00 | 1.70 | 0.00 | 0.00 | +0.08 | +4.94% | 73 | 1,939 | 12.50% |
| DELL240816C00180000 | 2024-06-25 3:58PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | +0.13 | +11.11% | 150 | 3,041 | 12.50% |
| DELL240816C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.08 | 0.00 | 0.00 | +0.10 | +10.20% | 77 | 999 | 12.50% |
| DELL240816C00190000 | 2024-06-25 3:42PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | +0.01 | +1.18% | 172 | 1,255 | 12.50% |
| DELL240816C00195000 | 2024-06-25 11:55AM EDT | 195.00 | 0.87 | 0.00 | 0.00 | +0.16 | +22.54% | 2 | 633 | 25.00% |
| DELL240816C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 94 | 2,694 | 25.00% |
| DELL240816C00210000 | 2024-06-25 1:53PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | +0.05 | +11.11% | 4 | 305 | 25.00% |
| DELL240816C00220000 | 2024-06-25 2:41PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 89 | 1,790 | 25.00% |
| DELL240816C00230000 | 2024-06-25 9:43AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 1 | 231 | 25.00% |
| DELL240816C00240000 | 2024-06-25 3:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 641 | 25.00% |
| DELL240816C00250000 | 2024-06-25 3:56PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | -0.09 | -37.50% | 497 | 6,499 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-06-14 12:39PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 113.87% |
| DELL240816P00065000 | 2024-06-24 2:17PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 92.68% |
| DELL240816P00075000 | 2024-06-04 3:41PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| DELL240816P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| DELL240816P00085000 | 2024-06-18 2:35PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 25.00% |
| DELL240816P00090000 | 2024-06-21 9:48AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 25.00% |
| DELL240816P00095000 | 2024-06-25 11:24AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | +0.15 | +50.00% | 1 | 136 | 25.00% |
| DELL240816P00100000 | 2024-06-25 3:28PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | -0.02 | -5.41% | 122 | 1,181 | 25.00% |
| DELL240816P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | -0.08 | -11.94% | 23 | 2,400 | 12.50% |
| DELL240816P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 0.84 | 0.00 | 0.00 | -0.26 | -23.64% | 112 | 3,744 | 12.50% |
| DELL240816P00115000 | 2024-06-25 3:36PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | -0.37 | -21.51% | 25 | 12,307 | 12.50% |
| DELL240816P00120000 | 2024-06-25 3:55PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | -0.52 | -19.85% | 459 | 1,823 | 12.50% |
| DELL240816P00125000 | 2024-06-25 3:58PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | -0.70 | -17.95% | 62 | 1,974 | 6.25% |
| DELL240816P00130000 | 2024-06-25 3:57PM EDT | 130.00 | 4.63 | 0.00 | 0.00 | -1.07 | -18.77% | 193 | 3,548 | 6.25% |
| DELL240816P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 6.55 | 0.00 | 0.00 | -1.15 | -14.94% | 124 | 1,831 | 3.13% |
| DELL240816P00140000 | 2024-06-25 3:35PM EDT | 140.00 | 8.94 | 0.00 | 0.00 | -1.34 | -13.04% | 430 | 1,735 | 0.20% |
| DELL240816P00145000 | 2024-06-25 2:59PM EDT | 145.00 | 11.60 | 0.00 | 0.00 | -1.60 | -12.12% | 91 | 507 | 0.00% |
| DELL240816P00150000 | 2024-06-25 3:28PM EDT | 150.00 | 15.10 | 0.00 | 0.00 | -1.70 | -10.12% | 16 | 920 | 0.00% |
| DELL240816P00155000 | 2024-06-24 2:09PM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 94 | 618 | 0.00% |
| DELL240816P00160000 | 2024-06-21 3:35PM EDT | 160.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 0.00% |
| DELL240816P00165000 | 2024-06-25 9:30AM EDT | 165.00 | 27.88 | 0.00 | 0.00 | +5.33 | +23.64% | 1 | 615 | 0.00% |
| DELL240816P00170000 | 2024-06-24 1:09PM EDT | 170.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| DELL240816P00175000 | 2024-06-20 10:33AM EDT | 175.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 0.00% |
| DELL240816P00180000 | 2024-06-21 10:30AM EDT | 180.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DELL240816P00185000 | 2024-06-25 9:59AM EDT | 185.00 | 45.35 | 0.00 | 0.00 | +7.37 | +19.40% | 1 | 1 | 0.00% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DELL240816P00195000 | 2024-06-20 9:49AM EDT | 195.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 200.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816P00210000 | 2024-06-20 10:54AM EDT | 210.00 | 60.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 220.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816P00230000 | 2024-06-03 3:48PM EDT | 230.00 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 240.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240816P00250000 | 2024-06-24 12:33PM EDT | 250.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.