U.S. markets open in 4 hours 54 minutes
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,347.00 +59.00 (+0.15%) F Nasdaq
17,749.75 +182.25 (+1.04%) E-mini Russell 2000 Index Futur
1,993.80 +0.60 (+0.03%) Petróleo
83.74 +0.17 (+0.20%) Oro
2,357.40 +14.90 (+0.64%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00103000 | 2024-04-25 3:52PM EDT | 103.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240426C00107000 | 2024-04-25 1:28PM EDT | 107.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00108000 | 2024-04-25 12:03PM EDT | 108.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00109000 | 2024-04-25 10:54AM EDT | 109.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426C00110000 | 2024-04-25 2:30PM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240426C00111000 | 2024-04-25 9:32AM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00112000 | 2024-04-25 2:33PM EDT | 112.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240426C00113000 | 2024-04-25 1:07PM EDT | 113.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00114000 | 2024-04-25 11:45AM EDT | 114.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240426C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL240426C00116000 | 2024-04-25 3:59PM EDT | 116.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DELL240426C00117000 | 2024-04-25 2:12PM EDT | 117.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL240426C00118000 | 2024-04-25 3:45PM EDT | 118.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| DELL240426C00119000 | 2024-04-25 3:27PM EDT | 119.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DELL240426C00120000 | 2024-04-25 3:55PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 0.00% |
| DELL240426C00121000 | 2024-04-25 3:29PM EDT | 121.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| DELL240426C00122000 | 2024-04-25 3:45PM EDT | 122.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 0.00% |
| DELL240426C00123000 | 2024-04-25 3:27PM EDT | 123.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| DELL240426C00124000 | 2024-04-25 3:57PM EDT | 124.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| DELL240426C00125000 | 2024-04-25 3:57PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 0.78% |
| DELL240426C00126000 | 2024-04-25 3:59PM EDT | 126.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| DELL240426C00127000 | 2024-04-25 3:59PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 6.25% |
| DELL240426C00128000 | 2024-04-25 3:53PM EDT | 128.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| DELL240426C00129000 | 2024-04-25 3:56PM EDT | 129.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| DELL240426C00130000 | 2024-04-25 3:58PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| DELL240426C00131000 | 2024-04-25 1:43PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DELL240426C00132000 | 2024-04-25 3:59PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DELL240426C00133000 | 2024-04-25 12:16PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240426C00134000 | 2024-04-25 3:22PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240426C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240426C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 399.22% |
| DELL240426P00090000 | 2024-04-25 3:44PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240426P00100000 | 2024-04-25 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426P00102000 | 2024-04-25 3:14PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL240426P00103000 | 2024-04-25 3:18PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00104000 | 2024-04-24 9:41AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DELL240426P00107000 | 2024-04-25 3:20PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DELL240426P00108000 | 2024-04-25 12:00PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240426P00109000 | 2024-04-25 12:00PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00110000 | 2024-04-25 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240426P00112000 | 2024-04-25 1:09PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00113000 | 2024-04-25 1:38PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DELL240426P00114000 | 2024-04-25 1:38PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DELL240426P00115000 | 2024-04-25 3:53PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| DELL240426P00116000 | 2024-04-25 3:37PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| DELL240426P00117000 | 2024-04-25 3:18PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| DELL240426P00118000 | 2024-04-25 3:56PM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| DELL240426P00119000 | 2024-04-25 3:59PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| DELL240426P00120000 | 2024-04-25 3:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 25.00% |
| DELL240426P00121000 | 2024-04-25 3:59PM EDT | 121.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| DELL240426P00122000 | 2024-04-25 3:59PM EDT | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| DELL240426P00123000 | 2024-04-25 3:58PM EDT | 123.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| DELL240426P00124000 | 2024-04-25 3:57PM EDT | 124.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| DELL240426P00125000 | 2024-04-25 3:59PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| DELL240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| DELL240426P00127000 | 2024-04-25 2:03PM EDT | 127.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DELL240426P00128000 | 2024-04-23 10:49AM EDT | 128.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00130000 | 2024-04-24 10:05AM EDT | 130.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240426P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL240426P00136000 | 2024-04-24 2:53PM EDT | 136.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00139000 | 2024-04-24 2:53PM EDT | 139.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.