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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-04-26 1:03PM EDT | 35.00 | 91.58 | 113.50 | 116.70 | 0.00 | - | 3 | 12 | 59.16% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-03-18 9:37AM EDT | 40.00 | 66.10 | 80.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 106.60 | 110.90 | 0.00 | - | 1 | 2 | 64.01% |
| DELL260116C00045000 | 2024-03-01 3:46PM EDT | 45.00 | 80.54 | 69.50 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-04-19 3:13PM EDT | 50.00 | 68.27 | 100.50 | 103.80 | 0.00 | - | 8 | 63 | 62.34% |
| DELL260116C00055000 | 2024-03-05 1:42PM EDT | 55.00 | 62.75 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 0.00% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00060000 | 2024-05-13 2:45PM EDT | 60.00 | 76.17 | 91.50 | 95.80 | 0.00 | - | 2 | 35 | 60.17% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-06 10:11AM EDT | 65.00 | 68.77 | 87.20 | 91.10 | 0.00 | - | 2 | 38 | 57.63% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-05-16 12:46PM EDT | 70.00 | 82.85 | 83.00 | 87.10 | 0.00 | - | 14 | 65 | 56.54% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-05-15 3:46PM EDT | 75.00 | 82.00 | 80.60 | 83.30 | 0.00 | - | 12 | 225 | 58.28% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 77.60 | 81.50 | 0.00 | - | 1 | 28 | 56.41% |
| DELL260116C00080000 | 2024-05-15 3:49PM EDT | 80.00 | 77.25 | 76.70 | 79.60 | 0.00 | - | 32 | 162 | 57.34% |
| DELL260116C00082500 | 2024-01-30 10:36AM EDT | 82.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 85.00 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 71.10 | 73.90 | 0.00 | - | 2 | 14 | 55.68% |
| DELL260116C00090000 | 2024-05-17 1:16PM EDT | 90.00 | 68.94 | 69.50 | 72.00 | +2.54 | +3.83% | 3 | 569 | 55.36% |
| DELL260116C00092500 | 2024-05-15 3:17PM EDT | 92.50 | 67.00 | 66.00 | 70.20 | 0.00 | - | 3 | 20 | 52.97% |
| DELL260116C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 65.40 | 66.10 | 67.80 | +1.30 | +2.03% | 1 | 545 | 53.90% |
| DELL260116C00097500 | 2024-05-15 3:17PM EDT | 97.50 | 64.00 | 64.00 | 65.90 | 0.00 | - | 3 | 36 | 52.93% |
| DELL260116C00100000 | 2024-05-16 10:45AM EDT | 100.00 | 60.66 | 62.80 | 65.00 | 0.00 | - | 7 | 143 | 53.85% |
| DELL260116C00105000 | 2024-05-16 12:42PM EDT | 105.00 | 58.50 | 59.70 | 61.70 | 0.00 | - | 1 | 91 | 53.27% |
| DELL260116C00110000 | 2024-05-16 3:56PM EDT | 110.00 | 54.50 | 56.60 | 58.90 | 0.00 | - | 1 | 405 | 52.95% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 115.00 | 36.89 | 53.80 | 56.00 | 0.00 | - | 1 | 87 | 52.61% |
| DELL260116C00120000 | 2024-05-15 3:45PM EDT | 120.00 | 52.21 | 50.20 | 52.50 | 0.00 | - | 4 | 229 | 50.96% |
| DELL260116C00125000 | 2024-05-16 12:03PM EDT | 125.00 | 47.00 | 48.50 | 50.10 | 0.00 | - | 5 | 191 | 51.58% |
| DELL260116C00130000 | 2024-05-16 3:39PM EDT | 130.00 | 44.40 | 44.70 | 48.00 | 0.00 | - | 3 | 5,705 | 50.63% |
| DELL260116C00135000 | 2024-05-16 3:54PM EDT | 135.00 | 42.40 | 43.50 | 45.30 | 0.00 | - | 498 | 663 | 51.02% |
| DELL260116C00140000 | 2024-05-16 11:19AM EDT | 140.00 | 40.00 | 41.30 | 43.70 | 0.00 | - | 4 | 1,640 | 51.30% |
| DELL260116C00145000 | 2024-05-17 2:26PM EDT | 145.00 | 39.90 | 39.20 | 41.20 | +2.45 | +6.54% | 22 | 126 | 50.87% |
| DELL260116C00150000 | 2024-05-17 9:49AM EDT | 150.00 | 37.90 | 37.20 | 39.70 | +1.40 | +3.84% | 81 | 138 | 51.07% |
| DELL260116C00155000 | 2024-05-16 12:46PM EDT | 155.00 | 33.85 | 35.20 | 37.00 | 0.00 | - | 10 | 24 | 50.33% |
| DELL260116C00160000 | 2024-05-16 12:03PM EDT | 160.00 | 33.40 | 33.40 | 35.50 | +1.22 | +3.79% | 1 | 37 | 50.42% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 165.00 | 20.50 | 31.70 | 33.50 | 0.00 | - | 2 | 60 | 50.12% |
| DELL260116C00170000 | 2024-05-17 1:16PM EDT | 170.00 | 30.26 | 28.30 | 31.80 | +1.04 | +3.56% | 7 | 84 | 51.10% |
| DELL260116C00175000 | 2024-05-10 11:36AM EDT | 175.00 | 19.70 | 28.50 | 29.90 | 0.00 | - | 22 | 15 | 50.52% |
| DELL260116C00180000 | 2024-05-16 12:59PM EDT | 180.00 | 26.28 | 27.10 | 28.50 | 0.00 | - | 4 | 38 | 50.51% |
| DELL260116C00185000 | 2024-05-17 9:42AM EDT | 185.00 | 25.76 | 25.40 | 26.80 | +0.87 | +3.50% | 1 | 9 | 50.02% |
| DELL260116C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 23.30 | 24.10 | 25.50 | 0.00 | - | 67 | 206 | 49.95% |
| DELL260116C00195000 | 2024-05-15 9:58AM EDT | 195.00 | 19.00 | 23.20 | 24.30 | 0.00 | - | 2 | 75 | 49.94% |
| DELL260116C00200000 | 2024-05-16 11:30AM EDT | 200.00 | 21.60 | 21.50 | 23.20 | 0.00 | - | 31 | 140 | 49.97% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 59.18% |
| DELL260116P00037500 | 2024-05-15 1:47PM EDT | 37.50 | 0.30 | 0.10 | 1.70 | 0.00 | - | 16 | 16 | 61.21% |
| DELL260116P00040000 | 2024-04-04 10:07AM EDT | 40.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 51.27% |
| DELL260116P00042500 | 2024-05-15 1:10PM EDT | 42.50 | 0.35 | 0.40 | 1.85 | 0.00 | - | 8 | 11 | 58.42% |
| DELL260116P00045000 | 2024-05-13 11:11AM EDT | 45.00 | 0.50 | 0.25 | 1.25 | 0.00 | - | 12 | 14 | 51.71% |
| DELL260116P00047500 | 2024-02-05 11:24AM EDT | 47.50 | 2.25 | 0.45 | 1.20 | 0.00 | - | - | 2 | 50.42% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 54.76% |
| DELL260116P00055000 | 2024-05-15 11:54AM EDT | 55.00 | 1.20 | 0.90 | 2.15 | 0.00 | - | 4 | 37 | 50.39% |
| DELL260116P00057500 | 2024-04-17 12:15PM EDT | 57.50 | 2.10 | 0.60 | 2.55 | 0.00 | - | 2 | 52 | 54.75% |
| DELL260116P00060000 | 2024-05-17 12:35PM EDT | 60.00 | 1.71 | 1.30 | 2.70 | -0.26 | -13.20% | 3 | 118 | 53.38% |
| DELL260116P00062500 | 2024-04-19 3:17PM EDT | 62.50 | 3.20 | 1.45 | 2.50 | 0.00 | - | 3 | 30 | 50.27% |
| DELL260116P00065000 | 2024-05-16 1:15PM EDT | 65.00 | 2.00 | 1.70 | 3.30 | 0.00 | - | 3 | 155 | 52.10% |
| DELL260116P00067500 | 2024-05-08 10:55AM EDT | 67.50 | 2.73 | 1.95 | 3.60 | 0.00 | - | 2 | 6 | 51.36% |
| DELL260116P00070000 | 2024-05-16 3:35PM EDT | 70.00 | 2.50 | 1.70 | 2.85 | 0.00 | - | 1 | 12 | 46.19% |
| DELL260116P00072500 | 2024-04-12 2:49PM EDT | 72.50 | 4.83 | 3.10 | 3.60 | 0.00 | - | 1 | 313 | 47.47% |
| DELL260116P00075000 | 2024-05-16 3:21PM EDT | 75.00 | 3.35 | 2.90 | 3.40 | 0.00 | - | 30 | 96 | 44.86% |
| DELL260116P00077500 | 2024-04-04 10:27AM EDT | 77.50 | 4.75 | 4.90 | 5.50 | 0.00 | - | 1 | 105 | 50.31% |
| DELL260116P00080000 | 2024-05-17 3:41PM EDT | 80.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 15 | 436 | 44.21% |
| DELL260116P00082500 | 2024-05-15 9:33AM EDT | 82.50 | 4.84 | 4.20 | 4.70 | 0.00 | - | 27 | 83 | 44.08% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 85.00 | 7.90 | 4.50 | 5.10 | 0.00 | - | 1 | 52 | 43.56% |
| DELL260116P00087500 | 2024-03-12 10:15AM EDT | 87.50 | 8.30 | 7.70 | 8.90 | 0.00 | - | 8 | 31 | 50.39% |
| DELL260116P00090000 | 2024-05-15 3:17PM EDT | 90.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 111 | 1,084 | 43.15% |
| DELL260116P00092500 | 2024-05-15 10:22AM EDT | 92.50 | 7.25 | 6.30 | 6.80 | 0.00 | - | 10 | 45 | 42.96% |
| DELL260116P00095000 | 2024-05-10 3:24PM EDT | 95.00 | 8.76 | 6.90 | 9.20 | 0.00 | - | 100 | 131 | 46.85% |
| DELL260116P00097500 | 2024-04-04 10:27AM EDT | 97.50 | 10.25 | 10.90 | 13.50 | 0.00 | - | 1 | 1 | 51.44% |
| DELL260116P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 9.00 | 6.80 | 10.50 | +0.15 | +1.69% | 2 | 346 | 45.99% |
| DELL260116P00105000 | 2024-05-13 1:31PM EDT | 105.00 | 12.79 | 9.70 | 11.90 | 0.00 | - | 3 | 13 | 45.15% |
| DELL260116P00110000 | 2024-05-16 10:04AM EDT | 110.00 | 12.70 | 11.30 | 12.60 | 0.00 | - | 2 | 20 | 42.85% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 115.00 | 14.10 | 12.90 | 14.90 | +0.10 | +0.71% | 1 | 25 | 43.32% |
| DELL260116P00120000 | 2024-05-17 2:14PM EDT | 120.00 | 16.10 | 14.80 | 15.90 | +0.40 | +2.55% | 2 | 153 | 41.36% |
| DELL260116P00125000 | 2024-05-15 3:28PM EDT | 125.00 | 18.90 | 16.80 | 19.50 | +1.25 | +7.08% | 1 | 128 | 43.41% |
| DELL260116P00130000 | 2024-05-15 3:15PM EDT | 130.00 | 20.00 | 19.10 | 20.30 | 0.00 | - | 6 | 19 | 40.88% |
| DELL260116P00135000 | 2024-05-14 9:58AM EDT | 135.00 | 27.80 | 21.30 | 22.30 | 0.00 | - | 3 | 4 | 40.06% |
| DELL260116P00140000 | 2024-05-15 11:40AM EDT | 140.00 | 25.60 | 23.80 | 25.70 | 0.00 | - | 4 | 7 | 41.05% |
| DELL260116P00145000 | 2024-05-17 3:55PM EDT | 145.00 | 27.00 | 26.40 | 27.90 | -12.00 | -30.77% | 6 | 0 | 40.17% |
| DELL260116P00150000 | 2024-05-17 3:44PM EDT | 150.00 | 30.20 | 29.00 | 30.20 | -0.60 | -1.95% | 1 | 8 | 39.29% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 53.66% |
© 2024 Yahoo. Todos los derechos reservados.