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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00125000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.15 | 5.00 | 5.80 | +2.20 | +74.58% | 456 | 1,738 | 53.52% |
| DELL240517C00125000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 6.27 | 6.30 | 6.90 | +2.07 | +49.29% | 498 | 3,129 | 47.85% |
| DELL240524C00125000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 7.80 | 7.90 | 9.20 | +1.90 | +32.20% | 230 | 384 | 53.11% |
| DELL240531C00125000 | 2024-05-06 3:01PM EDT | 2024-05-31 | 10.60 | 9.30 | 11.60 | +0.56 | +5.58% | 16 | 164 | 59.90% |
| DELL240607C00125000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 11.60 | 11.70 | 13.00 | +4.20 | +56.76% | 14 | 12 | 65.91% |
| DELL240614C00125000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 10.60 | 10.90 | 13.10 | 0.00 | - | 10 | 10 | 57.74% |
| DELL240621C00125000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 12.75 | 12.60 | 12.90 | +2.45 | +23.79% | 449 | 6,893 | 57.46% |
| DELL240719C00125000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 14.30 | 14.20 | 14.50 | +2.40 | +20.17% | 25 | 1,343 | 52.58% |
| DELL240816C00125000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 15.47 | 14.60 | 15.80 | +1.57 | +11.29% | 40 | 499 | 50.33% |
| DELL241018C00125000 | 2024-05-06 3:39PM EDT | 2024-10-18 | 19.20 | 19.60 | 19.90 | +0.80 | +4.35% | 15 | 494 | 51.40% |
| DELL250117C00125000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 23.49 | 23.60 | 25.10 | +1.49 | +6.77% | 24 | 945 | 52.37% |
| DELL250620C00125000 | 2024-05-06 12:49PM EDT | 2025-06-20 | 28.27 | 28.80 | 30.30 | +0.77 | +2.80% | 7 | 119 | 51.39% |
| DELL260116C00125000 | 2024-05-06 11:50AM EDT | 2026-01-16 | 33.85 | 33.80 | 36.50 | +2.42 | +7.70% | 31 | 152 | 50.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00125000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.75 | 0.65 | 0.85 | -2.10 | -73.68% | 387 | 277 | 40.82% |
| DELL240517P00125000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 2.00 | 1.70 | 2.30 | -1.15 | -36.51% | 490 | 1,569 | 44.67% |
| DELL240524P00125000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 3.90 | 2.90 | 3.50 | -1.00 | -20.41% | 12 | 1,545 | 46.61% |
| DELL240531P00125000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 8.15 | 6.30 | 6.70 | 0.00 | - | 8 | 140 | 62.78% |
| DELL240607P00125000 | 2024-05-06 2:36PM EDT | 2024-06-07 | 7.30 | 5.90 | 8.50 | -1.30 | -15.12% | 4 | 67 | 60.43% |
| DELL240621P00125000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 7.60 | 7.50 | 7.70 | -1.53 | -16.76% | 95 | 1,752 | 52.88% |
| DELL240719P00125000 | 2024-05-06 12:51PM EDT | 2024-07-19 | 9.30 | 8.50 | 8.80 | -2.60 | -21.85% | 3 | 590 | 47.18% |
| DELL240816P00125000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 10.32 | 9.70 | 10.00 | -3.18 | -23.56% | 4 | 485 | 44.80% |
| DELL241018P00125000 | 2024-05-03 11:07AM EDT | 2024-10-18 | 13.45 | 12.80 | 13.10 | -1.10 | -7.56% | 5 | 325 | 44.51% |
| DELL250117P00125000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 16.30 | 15.60 | 16.30 | -2.49 | -13.25% | 3 | 221 | 43.44% |
| DELL250620P00125000 | 2024-04-30 1:59PM EDT | 2025-06-20 | 21.10 | 17.50 | 19.90 | 0.00 | - | 2 | 8 | 41.21% |
| DELL260116P00125000 | 2024-05-06 3:42PM EDT | 2026-01-16 | 23.20 | 22.50 | 23.30 | -0.50 | -2.11% | 1 | 124 | 38.83% |
© 2024 Yahoo. Todos los derechos reservados.