U.S. markets open in 5 minutes
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,444.00 -82.00 (-0.21%) F Nasdaq
19,921.25 -51.00 (-0.26%) E-mini Russell 2000 Index Futur
2,033.30 -11.60 (-0.57%) Petróleo
80.73 -0.10 (-0.12%) Oro
2,314.90 -15.90 (-0.68%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-21 1:19PM EDT | 55.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| DELL250620C00060000 | 2024-06-12 9:50AM EDT | 60.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250620C00070000 | 2024-06-24 3:52PM EDT | 70.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL250620C00075000 | 2024-06-12 3:28PM EDT | 75.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| DELL250620C00080000 | 2024-06-24 12:24PM EDT | 80.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| DELL250620C00085000 | 2024-06-24 2:47PM EDT | 85.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| DELL250620C00090000 | 2024-06-20 1:14PM EDT | 90.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DELL250620C00095000 | 2024-06-18 11:53AM EDT | 95.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| DELL250620C00100000 | 2024-06-25 3:33PM EDT | 100.00 | 51.60 | 0.00 | 0.00 | +1.60 | +3.20% | 1 | 142 | 0.00% |
| DELL250620C00105000 | 2024-06-24 2:28PM EDT | 105.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| DELL250620C00110000 | 2024-06-25 1:42PM EDT | 110.00 | 45.23 | 0.00 | 0.00 | +1.73 | +3.98% | 3 | 351 | 0.00% |
| DELL250620C00115000 | 2024-06-25 2:22PM EDT | 115.00 | 41.98 | 0.00 | 0.00 | -17.52 | -29.45% | 1 | 48 | 0.00% |
| DELL250620C00120000 | 2024-06-24 2:52PM EDT | 120.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| DELL250620C00125000 | 2024-06-25 11:26AM EDT | 125.00 | 37.30 | 0.00 | 0.00 | +3.00 | +8.75% | 2 | 103 | 0.00% |
| DELL250620C00130000 | 2024-06-24 2:46PM EDT | 130.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 9 | 292 | 0.00% |
| DELL250620C00135000 | 2024-06-25 2:42PM EDT | 135.00 | 32.40 | 0.00 | 0.00 | -0.29 | -0.89% | 4 | 494 | 0.00% |
| DELL250620C00140000 | 2024-06-25 3:38PM EDT | 140.00 | 30.40 | 0.00 | 0.00 | +1.40 | +4.83% | 11 | 2,157 | 0.00% |
| DELL250620C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 28.78 | 0.00 | 0.00 | +0.46 | +1.62% | 3 | 247 | 0.78% |
| DELL250620C00150000 | 2024-06-24 3:18PM EDT | 150.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 67 | 692 | 1.56% |
| DELL250620C00155000 | 2024-06-24 2:36PM EDT | 155.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 78 | 703 | 3.13% |
| DELL250620C00160000 | 2024-06-25 1:16PM EDT | 160.00 | 23.05 | 0.00 | 0.00 | +0.09 | +0.39% | 2 | 1,074 | 3.13% |
| DELL250620C00165000 | 2024-06-25 3:08PM EDT | 165.00 | 21.60 | 0.00 | 0.00 | -3.50 | -13.94% | 100 | 342 | 3.13% |
| DELL250620C00170000 | 2024-06-25 11:23AM EDT | 170.00 | 20.43 | 0.00 | 0.00 | +1.00 | +5.15% | 5 | 925 | 3.13% |
| DELL250620C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 18.70 | 0.00 | 0.00 | +0.16 | +0.86% | 2 | 339 | 6.25% |
| DELL250620C00180000 | 2024-06-25 2:23PM EDT | 180.00 | 17.70 | 0.00 | 0.00 | +0.95 | +5.67% | 4 | 639 | 6.25% |
| DELL250620C00185000 | 2024-06-25 2:23PM EDT | 185.00 | 16.50 | 0.00 | 0.00 | -2.70 | -14.06% | 4 | 331 | 6.25% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 190.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 411 | 6.25% |
| DELL250620C00195000 | 2024-06-24 3:50PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
| DELL250620C00200000 | 2024-06-25 11:31AM EDT | 200.00 | 14.00 | 0.00 | 0.00 | +0.60 | +4.48% | 6 | 461 | 6.25% |
| DELL250620C00210000 | 2024-06-24 3:43PM EDT | 210.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| DELL250620C00220000 | 2024-06-24 1:05PM EDT | 220.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| DELL250620C00230000 | 2024-06-20 1:50PM EDT | 230.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 75 | 106 | 12.50% |
| DELL250620C00240000 | 2024-06-25 3:27PM EDT | 240.00 | 7.74 | 0.00 | 0.00 | -0.26 | -3.25% | 1 | 197 | 12.50% |
| DELL250620C00250000 | 2024-06-25 3:54PM EDT | 250.00 | 7.10 | 0.00 | 0.00 | +0.25 | +3.65% | 22 | 1,290 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 25.00% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| DELL250620P00070000 | 2024-06-24 10:02AM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 12.50% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 75.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| DELL250620P00080000 | 2024-06-20 3:26PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 12.50% |
| DELL250620P00085000 | 2024-06-18 11:24AM EDT | 85.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 12.50% |
| DELL250620P00090000 | 2024-06-25 2:29PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | +1.00 | +25.00% | 20 | 1,122 | 12.50% |
| DELL250620P00095000 | 2024-06-24 10:28AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 2,066 | 6.25% |
| DELL250620P00100000 | 2024-06-24 1:09PM EDT | 100.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 31 | 2,260 | 6.25% |
| DELL250620P00105000 | 2024-06-25 11:34AM EDT | 105.00 | 9.10 | 0.00 | 0.00 | -0.16 | -1.73% | 36 | 148 | 6.25% |
| DELL250620P00110000 | 2024-06-25 12:44PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | -0.50 | -4.42% | 85 | 517 | 6.25% |
| DELL250620P00115000 | 2024-06-25 3:25PM EDT | 115.00 | 12.75 | 0.00 | 0.00 | +1.15 | +9.91% | 2 | 728 | 3.13% |
| DELL250620P00120000 | 2024-06-25 2:17PM EDT | 120.00 | 14.80 | 0.00 | 0.00 | -0.70 | -4.52% | 4 | 1,266 | 3.13% |
| DELL250620P00125000 | 2024-06-24 11:43AM EDT | 125.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 41 | 573 | 3.13% |
| DELL250620P00130000 | 2024-06-25 3:20PM EDT | 130.00 | 19.30 | 0.00 | 0.00 | -0.80 | -3.98% | 3 | 870 | 1.56% |
| DELL250620P00135000 | 2024-06-25 12:16PM EDT | 135.00 | 22.30 | 0.00 | 0.00 | -0.80 | -3.46% | 41 | 191 | 0.78% |
| DELL250620P00140000 | 2024-06-24 12:59PM EDT | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 0.10% |
| DELL250620P00145000 | 2024-06-21 9:45AM EDT | 145.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 848 | 0.00% |
| DELL250620P00150000 | 2024-06-24 11:40AM EDT | 150.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| DELL250620P00155000 | 2024-06-24 2:42PM EDT | 155.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 0.00% |
| DELL250620P00160000 | 2024-06-21 12:51PM EDT | 160.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 0.00% |
| DELL250620P00165000 | 2024-06-24 12:57PM EDT | 165.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| DELL250620P00170000 | 2024-06-21 12:02PM EDT | 170.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 40 | 161 | 0.00% |
| DELL250620P00175000 | 2024-06-20 2:13PM EDT | 175.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 0.00% |
| DELL250620P00180000 | 2024-06-20 11:35AM EDT | 180.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 185.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 190.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 101 | 71 | 0.00% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.