Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EDT. Mercado abierto.
Golpe:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00105000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 19.80 | 22.80 | 25.20 | -0.78 | -3.79% | 3 | 55 | 143.55% |
| DELL240517C00105000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 18.35 | 23.20 | 23.50 | 0.00 | - | 10 | 167 | 74.51% |
| DELL240524C00105000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 22.66 | 23.50 | 23.80 | 0.00 | - | 2 | 13 | 66.55% |
| DELL240621C00105000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 24.46 | 25.50 | 25.90 | 0.00 | - | 5 | 2,294 | 63.79% |
| DELL240719C00105000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 25.30 | 26.50 | 27.70 | 0.00 | - | 5 | 1,033 | 59.70% |
| DELL240816C00105000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 22.30 | 27.40 | 29.60 | 0.00 | - | 3 | 23 | 58.20% |
| DELL241018C00105000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 29.70 | 30.50 | 30.90 | 0.00 | - | 155 | 142 | 54.34% |
| DELL250117C00105000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 32.50 | 33.60 | 34.20 | 0.00 | - | 1 | 483 | 53.15% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 36.50 | 38.70 | 0.00 | - | 12 | 41 | 50.46% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 41.80 | 43.40 | 0.00 | - | 2 | 93 | 50.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00105000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 152 | 80.86% |
| DELL240517P00105000 | 2024-05-06 12:17PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | 0.00 | - | 8 | 1,167 | 52.15% |
| DELL240524P00105000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 0.21 | 0.20 | 0.25 | -0.09 | -29.03% | 50 | 861 | 50.98% |
| DELL240531P00105000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 1.26 | 1.15 | 1.35 | -0.19 | -13.10% | 7 | 72 | 64.48% |
| DELL240607P00105000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.70 | 1.25 | 1.60 | 0.00 | - | 9 | 30 | 59.60% |
| DELL240614P00105000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 1.90 | 1.50 | 2.25 | 0.00 | - | 5 | 5 | 59.25% |
| DELL240621P00105000 | 2024-05-06 11:35AM EDT | 2024-06-21 | 1.85 | 1.70 | 1.85 | -0.41 | -18.14% | 15 | 3,635 | 53.66% |
| DELL240719P00105000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 2.50 | 2.35 | 2.50 | -0.39 | -13.49% | 7 | 391 | 48.00% |
| DELL240816P00105000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 329 | 45.69% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 7.60 | 5.30 | 5.50 | 0.00 | - | 2 | 87 | 45.25% |
| DELL250117P00105000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 7.70 | 7.50 | 7.80 | -0.55 | -6.67% | 2 | 188 | 43.52% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.00 | 10.60 | 11.00 | 0.00 | - | 33 | 39 | 41.93% |
| DELL260116P00105000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 13.67 | 13.30 | 15.10 | -0.83 | -5.72% | 1 | 13 | 41.71% |
© 2024 Yahoo. Todos los derechos reservados.