Dell Technologies Inc. (DELL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:190.00
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00190000 | 2024-06-27 12:11PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 75 | 99.41% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 2024-07-12 | 0.28 | 0.05 | 0.60 | 0.00 | - | 2 | 34 | 87.21% |
| DELL240719C00190000 | 2024-06-28 3:52PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 13 | 2,021 | 63.09% |
| DELL240726C00190000 | 2024-06-26 9:43AM EDT | 2024-07-26 | 0.25 | 0.00 | 1.90 | 0.00 | - | 8 | 33 | 76.07% |
| DELL240802C00190000 | 2024-06-28 2:29PM EDT | 2024-08-02 | 0.40 | 0.05 | 0.90 | -0.11 | -21.57% | 2 | 29 | 59.08% |
| DELL240816C00190000 | 2024-06-28 2:33PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 13 | 1,262 | 54.25% |
| DELL240920C00190000 | 2024-06-28 12:14PM EDT | 2024-09-20 | 2.60 | 2.65 | 3.20 | -0.10 | -3.70% | 1 | 13 | 58.96% |
| DELL241018C00190000 | 2024-06-28 3:33PM EDT | 2024-10-18 | 3.55 | 3.30 | 4.00 | -0.30 | -7.79% | 1 | 365 | 54.79% |
| DELL241115C00190000 | 2024-06-27 12:57PM EDT | 2024-11-15 | 4.80 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 54.44% |
| DELL241220C00190000 | 2024-06-25 10:36AM EDT | 2024-12-20 | 7.90 | 5.00 | 7.10 | -0.10 | -1.25% | 1 | 159 | 52.49% |
| DELL250117C00190000 | 2024-06-28 12:06PM EDT | 2025-01-17 | 7.74 | 6.30 | 8.00 | -0.21 | -2.64% | 8 | 1,001 | 52.08% |
| DELL250321C00190000 | 2024-06-24 10:21AM EDT | 2025-03-21 | 12.50 | 10.40 | 11.00 | 0.00 | - | 9 | 105 | 54.25% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 2025-06-20 | 14.50 | 13.20 | 16.20 | 0.00 | - | 10 | 411 | 54.76% |
| DELL260116C00190000 | 2024-06-27 11:59AM EDT | 2026-01-16 | 21.80 | 19.60 | 23.90 | 0.00 | - | 3 | 388 | 54.01% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 50.00 | 54.40 | 0.00 | - | - | 0 | 104.69% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 38.58 | 50.00 | 54.40 | 0.00 | - | - | 0 | 60.45% |
| DELL240802P00190000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 38.55 | 50.80 | 54.10 | 0.00 | - | - | 1 | 56.20% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 50.60 | 53.40 | 0.00 | - | 2 | 1 | 62.01% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 51.90 | 56.30 | 0.00 | - | 9 | 75 | 57.51% |
| DELL241115P00190000 | 2024-06-17 2:50PM EDT | 2024-11-15 | 49.94 | 52.70 | 55.80 | 0.00 | - | - | 1 | 49.30% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 58.00 | 55.20 | 58.50 | 0.00 | - | 2 | 21 | 49.88% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 58.10 | 62.50 | 0.00 | - | 34 | 35 | 46.27% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 61.00 | 65.10 | 0.00 | - | 35 | 35 | 40.88% |
© 2024 Yahoo. Todos los derechos reservados.