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:
Golpe:100.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 29.20 | 30.00 | 0.00 | - | 2 | 2 | 125.59% |
| DELL240517C00100000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 27.10 | 27.30 | 29.90 | 0.00 | - | 14 | 145 | 94.53% |
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 26.00 | 28.00 | 30.70 | 0.00 | - | 77 | 36 | 94.09% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 30.00 | 28.70 | 31.30 | +3.30 | +12.36% | 1 | 22 | 66.70% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 30.50 | 32.10 | 0.00 | - | 1 | 1 | 72.49% |
| DELL240621C00100000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 31.03 | 29.80 | 31.30 | +2.83 | +10.04% | 31 | 731 | 57.86% |
| DELL240719C00100000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 28.40 | 30.80 | 32.30 | 0.00 | - | 1 | 933 | 55.05% |
| DELL240816C00100000 | 2024-05-06 9:58AM EDT | 2024-08-16 | 30.80 | 31.60 | 34.00 | +1.00 | +3.36% | 2 | 887 | 55.19% |
| DELL241018C00100000 | 2024-05-06 12:12PM EDT | 2024-10-18 | 34.20 | 35.10 | 35.40 | +1.68 | +5.17% | 51 | 504 | 54.49% |
| DELL250117C00100000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 37.90 | 37.20 | 38.70 | +1.80 | +4.99% | 10 | 1,560 | 52.67% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 2025-06-20 | 39.00 | 41.70 | 44.30 | 0.00 | - | 1 | 29 | 53.99% |
| DELL260116C00100000 | 2024-05-06 3:42PM EDT | 2026-01-16 | 46.00 | 45.80 | 48.70 | +2.00 | +4.55% | 11 | 151 | 52.13% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 88.28% |
| DELL240517P00100000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 12 | 1,339 | 65.82% |
| DELL240524P00100000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 65 | 810 | 52.34% |
| DELL240531P00100000 | 2024-05-06 3:04PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.65 | -0.32 | -34.78% | 21 | 87 | 64.99% |
| DELL240607P00100000 | 2024-05-06 2:13PM EDT | 2024-06-07 | 0.85 | 0.70 | 0.85 | -0.20 | -19.05% | 2 | 43 | 61.33% |
| DELL240621P00100000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 1.00 | 0.55 | 1.05 | -0.39 | -28.06% | 58 | 808 | 51.78% |
| DELL240719P00100000 | 2024-05-06 12:51PM EDT | 2024-07-19 | 1.55 | 1.35 | 1.50 | -0.25 | -13.89% | 11 | 864 | 48.63% |
| DELL240816P00100000 | 2024-05-06 2:35PM EDT | 2024-08-16 | 2.17 | 1.95 | 2.10 | -0.35 | -13.89% | 41 | 187 | 46.13% |
| DELL241018P00100000 | 2024-05-06 2:51PM EDT | 2024-10-18 | 4.05 | 3.50 | 4.00 | -0.47 | -10.40% | 203 | 162 | 46.01% |
| DELL250117P00100000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 7.20 | 5.70 | 6.00 | 0.00 | - | 2 | 757 | 44.09% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 6.60 | 10.10 | 0.00 | - | 2 | 1,987 | 45.36% |
| DELL260116P00100000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 13.20 | 11.20 | 13.80 | 0.00 | - | 100 | 191 | 44.20% |
© 2024 Yahoo. Todos los derechos reservados.