Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00115000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 13.30 | 13.00 | 13.40 | +1.35 | +11.30% | 16 | 65 | 65.72% |
| DELL240517C00115000 | 2024-05-06 2:19PM EDT | 2024-05-17 | 13.39 | 13.40 | 13.60 | +2.40 | +21.84% | 18 | 781 | 50.05% |
| DELL240524C00115000 | 2024-05-06 1:18PM EDT | 2024-05-24 | 14.01 | 13.70 | 14.50 | +3.62 | +34.84% | 1 | 206 | 54.59% |
| DELL240531C00115000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 15.50 | 16.10 | 16.90 | 0.00 | - | 5 | 11 | 66.65% |
| DELL240607C00115000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 16.50 | 17.00 | 17.30 | 0.00 | - | - | 6 | 64.43% |
| DELL240621C00115000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 17.85 | 17.80 | 18.30 | +1.35 | +8.18% | 12 | 3,078 | 59.95% |
| DELL240719C00115000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 19.40 | 19.20 | 19.50 | +1.90 | +10.86% | 2 | 291 | 54.09% |
| DELL240816C00115000 | 2024-05-06 1:49PM EDT | 2024-08-16 | 20.23 | 19.90 | 20.70 | +1.70 | +9.17% | 1 | 186 | 50.22% |
| DELL241018C00115000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 22.90 | 24.10 | 25.30 | 0.00 | - | 17 | 83 | 54.02% |
| DELL250117C00115000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 27.77 | 27.70 | 28.10 | +1.57 | +5.99% | 3 | 528 | 51.75% |
| DELL250620C00115000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 33.10 | 32.30 | 33.20 | +2.79 | +9.20% | 1 | 49 | 50.89% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 36.50 | 38.20 | 0.00 | - | 1 | 87 | 50.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00115000 | 2024-05-06 12:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 691 | 587 | 50.00% |
| DELL240517P00115000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.30 | -0.30 | -51.72% | 140 | 1,677 | 40.58% |
| DELL240524P00115000 | 2024-05-06 2:23PM EDT | 2024-05-24 | 1.03 | 0.95 | 1.05 | -0.52 | -33.55% | 27 | 309 | 46.12% |
| DELL240531P00115000 | 2024-05-06 2:14PM EDT | 2024-05-31 | 3.26 | 3.10 | 3.40 | -0.55 | -14.44% | 87 | 50 | 62.81% |
| DELL240607P00115000 | 2024-05-06 1:34PM EDT | 2024-06-07 | 3.60 | 3.50 | 4.00 | -0.47 | -11.55% | 4 | 7 | 59.91% |
| DELL240621P00115000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.20 | -0.67 | -13.93% | 590 | 1,255 | 52.59% |
| DELL240719P00115000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 6.05 | 4.90 | 5.10 | 0.00 | - | 24 | 347 | 46.90% |
| DELL240816P00115000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 6.12 | 6.00 | 6.20 | -2.28 | -27.14% | 8 | 807 | 44.84% |
| DELL241018P00115000 | 2024-05-03 2:48PM EDT | 2024-10-18 | 9.30 | 8.70 | 8.90 | -0.02 | -0.21% | 5 | 323 | 44.35% |
| DELL250117P00115000 | 2024-05-06 11:47AM EDT | 2025-01-17 | 11.50 | 11.30 | 11.70 | -1.60 | -12.21% | 3 | 255 | 43.02% |
| DELL250620P00115000 | 2024-05-06 11:44AM EDT | 2025-06-20 | 15.00 | 14.80 | 16.80 | -0.40 | -2.60% | 10 | 50 | 44.52% |
| DELL260116P00115000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 19.50 | 17.90 | 18.80 | 0.00 | - | 5 | 25 | 39.57% |
© 2024 Yahoo. Todos los derechos reservados.