Dell Technologies Inc. (DELL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 0.00% |
| DELL241018C00055000 | 2024-05-10 11:44AM EDT | 55.00 | 78.26 | 104.60 | 107.90 | 0.00 | - | - | 1 | 100.29% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-05-14 11:18AM EDT | 70.00 | 64.55 | 90.40 | 93.20 | 0.00 | - | 1 | 3 | 86.96% |
| DELL241018C00075000 | 2024-05-24 3:02PM EDT | 75.00 | 86.50 | 85.40 | 88.40 | -0.99 | -1.13% | 7 | 27 | 81.73% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 0.00% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 63.70 | 66.00 | 0.00 | - | 1 | 5 | 0.00% |
| DELL241018C00090000 | 2024-05-13 11:11AM EDT | 90.00 | 45.90 | 71.30 | 74.30 | 0.00 | - | 5 | 37 | 72.17% |
| DELL241018C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 37.70 | 68.50 | 72.20 | 0.00 | - | 1 | 31 | 69.74% |
| DELL241018C00095000 | 2024-05-17 1:38PM EDT | 95.00 | 55.04 | 65.90 | 69.80 | 0.00 | - | 3 | 35 | 67.00% |
| DELL241018C00097500 | 2024-05-24 12:06PM EDT | 97.50 | 68.25 | 64.30 | 67.60 | +14.75 | +27.57% | 1 | 9 | 68.29% |
| DELL241018C00100000 | 2024-05-24 3:23PM EDT | 100.00 | 63.50 | 61.20 | 65.60 | -0.50 | -0.78% | 62 | 377 | 65.26% |
| DELL241018C00105000 | 2024-05-24 10:31AM EDT | 105.00 | 64.00 | 56.90 | 60.10 | +18.25 | +39.89% | 2 | 144 | 60.57% |
| DELL241018C00110000 | 2024-05-24 1:04PM EDT | 110.00 | 56.64 | 53.90 | 56.70 | +8.21 | +16.95% | 3 | 202 | 64.50% |
| DELL241018C00115000 | 2024-05-24 1:48PM EDT | 115.00 | 51.40 | 49.50 | 52.00 | +9.65 | +23.11% | 2 | 89 | 61.05% |
| DELL241018C00120000 | 2024-05-24 2:06PM EDT | 120.00 | 47.30 | 45.80 | 48.50 | +7.82 | +19.81% | 1 | 212 | 61.24% |
| DELL241018C00125000 | 2024-05-24 12:45PM EDT | 125.00 | 45.50 | 41.70 | 44.50 | +10.33 | +29.37% | 5 | 451 | 59.16% |
| DELL241018C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 37.90 | 37.20 | 40.70 | +4.90 | +14.85% | 16 | 987 | 56.43% |
| DELL241018C00135000 | 2024-05-24 2:17PM EDT | 135.00 | 36.68 | 34.70 | 37.50 | +8.98 | +32.42% | 4 | 419 | 57.49% |
| DELL241018C00140000 | 2024-05-24 3:15PM EDT | 140.00 | 32.10 | 30.90 | 33.10 | +7.15 | +28.66% | 3 | 605 | 54.22% |
| DELL241018C00145000 | 2024-05-24 3:43PM EDT | 145.00 | 29.50 | 28.50 | 30.00 | +5.40 | +22.41% | 30 | 2,503 | 54.47% |
| DELL241018C00150000 | 2024-05-24 3:24PM EDT | 150.00 | 26.36 | 25.00 | 27.20 | +4.46 | +20.37% | 263 | 2,159 | 53.11% |
| DELL241018C00155000 | 2024-05-24 2:59PM EDT | 155.00 | 23.70 | 23.70 | 25.10 | +4.10 | +20.92% | 37 | 571 | 55.07% |
| DELL241018C00160000 | 2024-05-24 3:31PM EDT | 160.00 | 22.10 | 21.50 | 22.00 | +6.30 | +39.87% | 186 | 736 | 54.06% |
| DELL241018C00165000 | 2024-05-24 2:41PM EDT | 165.00 | 20.00 | 19.40 | 19.90 | +5.00 | +33.33% | 79 | 668 | 54.01% |
| DELL241018C00170000 | 2024-05-24 3:20PM EDT | 170.00 | 17.30 | 17.40 | 18.00 | +4.60 | +36.22% | 27 | 289 | 53.91% |
| DELL241018C00175000 | 2024-05-24 3:58PM EDT | 175.00 | 15.95 | 15.60 | 17.70 | +4.65 | +41.15% | 30 | 304 | 55.64% |
| DELL241018C00180000 | 2024-05-24 3:54PM EDT | 180.00 | 14.40 | 14.10 | 15.50 | +4.65 | +47.69% | 28 | 124 | 55.01% |
| DELL241018C00185000 | 2024-05-24 3:21PM EDT | 185.00 | 12.50 | 12.60 | 14.00 | +3.70 | +42.05% | 141 | 127 | 54.90% |
| DELL241018C00190000 | 2024-05-24 3:20PM EDT | 190.00 | 11.30 | 11.30 | 12.70 | +0.05 | +0.44% | 26 | 90 | 54.97% |
| DELL241018C00195000 | 2024-05-24 10:31AM EDT | 195.00 | 12.50 | 10.10 | 11.40 | +4.10 | +48.81% | 10 | 638 | 54.85% |
| DELL241018C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 9.25 | 9.10 | 10.70 | +3.45 | +59.48% | 33 | 158 | 55.51% |
| DELL241018C00210000 | 2024-05-24 3:22PM EDT | 210.00 | 7.10 | 7.10 | 7.70 | +1.80 | +33.96% | 2 | 9 | 53.71% |
| DELL241018C00220000 | 2024-05-24 3:42PM EDT | 220.00 | 6.03 | 5.00 | 6.70 | +2.13 | +54.62% | 130 | 131 | 53.53% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL241018P00050000 | 2024-05-20 12:12PM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 99.66% |
| DELL241018P00055000 | 2024-05-15 9:33AM EDT | 55.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 90.82% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.05 | 0.50 | -0.12 | -42.86% | 1 | 68 | 73.63% |
| DELL241018P00065000 | 2024-05-24 3:56PM EDT | 65.00 | 0.30 | 0.05 | 0.60 | +0.07 | +30.43% | 1 | 2,686 | 69.73% |
| DELL241018P00070000 | 2024-05-20 1:04PM EDT | 70.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 2 | 27 | 66.60% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 25.00% |
| DELL241018P00077500 | 2024-03-08 4:10PM EDT | 77.50 | 1.40 | 0.45 | 1.65 | 0.00 | - | 10 | 24 | 70.61% |
| DELL241018P00080000 | 2024-05-24 10:00AM EDT | 80.00 | 0.39 | 0.15 | 0.60 | +0.04 | +11.43% | 1 | 604 | 56.20% |
| DELL241018P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 1.80 | 0.20 | 0.75 | 0.00 | - | 3 | 1,360 | 56.15% |
| DELL241018P00085000 | 2024-05-24 3:38PM EDT | 85.00 | 0.50 | 0.25 | 0.70 | -0.05 | -9.09% | 2 | 34 | 53.91% |
| DELL241018P00087500 | 2024-05-21 2:50PM EDT | 87.50 | 0.75 | 0.25 | 0.85 | 0.00 | - | 11 | 16 | 53.10% |
| DELL241018P00090000 | 2024-05-23 9:36AM EDT | 90.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 5 | 300 | 54.69% |
| DELL241018P00092500 | 2024-05-22 11:08AM EDT | 92.50 | 1.06 | 0.35 | 1.10 | 0.00 | - | 8 | 46 | 51.42% |
| DELL241018P00095000 | 2024-05-23 9:30AM EDT | 95.00 | 1.10 | 0.40 | 1.25 | 0.00 | - | 3 | 114 | 50.56% |
| DELL241018P00097500 | 2024-05-24 12:36PM EDT | 97.50 | 1.00 | 0.60 | 1.95 | -0.10 | -9.09% | 1 | 60 | 53.25% |
| DELL241018P00100000 | 2024-05-24 9:43AM EDT | 100.00 | 1.18 | 1.10 | 1.45 | -0.18 | -13.24% | 1 | 401 | 50.98% |
| DELL241018P00105000 | 2024-05-24 2:26PM EDT | 105.00 | 1.52 | 1.05 | 2.10 | -0.38 | -20.00% | 11 | 117 | 52.95% |
| DELL241018P00110000 | 2024-05-24 11:07AM EDT | 110.00 | 2.05 | 1.75 | 2.35 | -0.65 | -24.07% | 3 | 495 | 49.93% |
| DELL241018P00115000 | 2024-05-24 3:33PM EDT | 115.00 | 2.80 | 2.80 | 3.10 | -0.20 | -6.67% | 13 | 323 | 49.48% |
| DELL241018P00120000 | 2024-05-24 12:10PM EDT | 120.00 | 3.30 | 3.60 | 4.00 | -1.24 | -27.31% | 19 | 392 | 49.00% |
| DELL241018P00125000 | 2024-05-24 3:43PM EDT | 125.00 | 4.64 | 4.10 | 5.50 | -1.31 | -22.02% | 6 | 344 | 50.21% |
| DELL241018P00130000 | 2024-05-24 3:33PM EDT | 130.00 | 5.92 | 6.00 | 7.00 | -1.14 | -16.15% | 241 | 1,133 | 50.45% |
| DELL241018P00135000 | 2024-05-24 11:07AM EDT | 135.00 | 6.98 | 7.50 | 8.30 | -1.12 | -13.83% | 9 | 188 | 49.32% |
| DELL241018P00140000 | 2024-05-24 3:22PM EDT | 140.00 | 9.20 | 9.20 | 11.10 | -1.95 | -17.49% | 23 | 316 | 52.14% |
| DELL241018P00145000 | 2024-05-24 2:47PM EDT | 145.00 | 10.94 | 11.10 | 12.30 | -3.16 | -22.41% | 5 | 224 | 49.59% |
| DELL241018P00150000 | 2024-05-24 3:02PM EDT | 150.00 | 13.50 | 13.40 | 14.20 | +0.10 | +0.75% | 13 | 221 | 48.56% |
| DELL241018P00155000 | 2024-05-24 3:14PM EDT | 155.00 | 15.90 | 15.90 | 16.30 | -1.15 | -6.74% | 9 | 127 | 47.57% |
| DELL241018P00160000 | 2024-05-24 3:14PM EDT | 160.00 | 18.50 | 18.50 | 18.90 | -3.50 | -15.91% | 18 | 114 | 47.36% |
| DELL241018P00165000 | 2024-05-24 3:57PM EDT | 165.00 | 21.30 | 21.30 | 21.70 | -1.90 | -8.19% | 28 | 1 | 47.13% |
| DELL241018P00170000 | 2024-05-24 3:15PM EDT | 170.00 | 24.40 | 24.30 | 24.80 | -0.28 | -1.13% | 9 | 10 | 47.17% |
| DELL241018P00175000 | 2024-05-20 10:59AM EDT | 175.00 | 34.00 | 27.10 | 28.80 | 0.00 | - | 1 | 2 | 48.99% |
| DELL241018P00180000 | 2024-05-24 1:36PM EDT | 180.00 | 30.03 | 29.50 | 32.60 | +30.03 | - | 3 | 0 | 49.92% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 67.20 | 52.30 | 55.70 | 0.00 | - | 1 | 1 | 94.61% |
| DELL241018P00190000 | 2024-05-22 2:23PM EDT | 190.00 | 47.20 | 36.50 | 39.90 | +47.20 | - | - | 7 | 49.92% |
| DELL241018P00200000 | 2024-05-24 10:42AM EDT | 200.00 | 43.06 | 44.80 | 47.90 | -13.84 | -24.32% | 1 | 2 | 50.42% |
© 2024 Yahoo. Todos los derechos reservados.