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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00130000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.20 | 2.10 | 2.20 | +0.94 | +74.60% | 1,323 | 627 | 41.65% |
| DELL240517C00130000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.55 | 3.50 | 3.60 | +1.30 | +57.78% | 881 | 2,805 | 41.87% |
| DELL240524C00130000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 5.40 | 5.40 | 5.50 | +1.70 | +45.95% | 394 | 659 | 49.41% |
| DELL240531C00130000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 8.75 | 8.60 | 9.10 | +0.94 | +12.04% | 110 | 130 | 66.58% |
| DELL240607C00130000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 9.40 | 9.20 | 10.00 | +1.93 | +25.84% | 22 | 43 | 63.94% |
| DELL240621C00130000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 10.22 | 10.20 | 10.30 | +2.02 | +24.63% | 162 | 6,913 | 57.10% |
| DELL240719C00130000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 11.90 | 11.80 | 12.00 | +2.10 | +21.43% | 66 | 1,736 | 52.28% |
| DELL240816C00130000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 13.10 | 13.10 | 13.30 | +1.70 | +14.91% | 41 | 331 | 49.75% |
| DELL241018C00130000 | 2024-05-06 3:48PM EDT | 2024-10-18 | 17.17 | 17.20 | 17.50 | +3.27 | +23.53% | 211 | 802 | 50.93% |
| DELL250117C00130000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 20.55 | 21.30 | 21.70 | +0.05 | +0.24% | 14 | 450 | 50.67% |
| DELL250620C00130000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 26.60 | 26.60 | 27.40 | +1.60 | +6.40% | 14 | 138 | 50.38% |
| DELL260116C00130000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 31.44 | 30.30 | 32.70 | +0.80 | +2.61% | 6 | 5,643 | 49.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00130000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 2.93 | 2.65 | 2.80 | -1.67 | -36.30% | 10 | 28 | 40.48% |
| DELL240517P00130000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 4.10 | 3.90 | 4.10 | -2.54 | -38.25% | 14 | 316 | 40.05% |
| DELL240524P00130000 | 2024-05-06 1:02PM EDT | 2024-05-24 | 6.40 | 5.50 | 5.80 | -1.10 | -14.67% | 4 | 14 | 46.28% |
| DELL240531P00130000 | 2024-05-06 1:13PM EDT | 2024-05-31 | 9.90 | 7.90 | 9.20 | -4.66 | -32.01% | 1 | 1 | 59.53% |
| DELL240607P00130000 | 2024-05-06 12:11PM EDT | 2024-06-07 | 10.11 | 8.00 | 11.10 | -1.19 | -10.53% | 3 | 5 | 59.30% |
| DELL240621P00130000 | 2024-05-06 1:17PM EDT | 2024-06-21 | 10.85 | 9.90 | 10.20 | -1.32 | -10.85% | 9 | 1,710 | 52.40% |
| DELL240719P00130000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 14.60 | 11.10 | 11.30 | 0.00 | - | 18 | 259 | 46.84% |
| DELL240816P00130000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 14.00 | 12.20 | 12.50 | 0.00 | - | 1 | 226 | 44.37% |
| DELL241018P00130000 | 2024-05-03 10:25AM EDT | 2024-10-18 | 17.20 | 15.10 | 15.60 | 0.00 | - | 10 | 748 | 43.92% |
| DELL250117P00130000 | 2024-05-02 2:20PM EDT | 2025-01-17 | 21.20 | 17.70 | 20.10 | 0.00 | - | 102 | 1,343 | 45.83% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 25.20 | 20.20 | 22.60 | 0.00 | - | 1 | 6 | 40.89% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 26.50 | 25.10 | 26.00 | 0.00 | - | 12 | 19 | 38.46% |
© 2024 Yahoo. Todos los derechos reservados.