Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00140000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 57 | 152 | 44.73% |
| DELL240517C00140000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 618 | 3,282 | 42.19% |
| DELL240524C00140000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 1.90 | 1.65 | 2.10 | +0.20 | +11.76% | 342 | 416 | 48.85% |
| DELL240531C00140000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.10 | 4.90 | 5.20 | +0.95 | +22.89% | 156 | 132 | 65.97% |
| DELL240607C00140000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 5.20 | 4.30 | 6.80 | +0.96 | +22.64% | 3 | 8 | 61.98% |
| DELL240621C00140000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 6.20 | 6.20 | 6.50 | +0.84 | +15.38% | 609 | 8,023 | 56.46% |
| DELL240719C00140000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 7.70 | 7.70 | 8.00 | +0.75 | +10.79% | 159 | 1,284 | 51.32% |
| DELL240816C00140000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 9.10 | 9.10 | 9.40 | +1.38 | +17.88% | 28 | 329 | 49.56% |
| DELL241018C00140000 | 2024-05-06 3:48PM EDT | 2024-10-18 | 13.17 | 12.60 | 13.40 | +1.05 | +8.66% | 19 | 674 | 50.61% |
| DELL250117C00140000 | 2024-05-06 10:11AM EDT | 2025-01-17 | 16.82 | 17.30 | 17.70 | +1.22 | +7.82% | 24 | 638 | 50.15% |
| DELL250620C00140000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 18.80 | 22.80 | 25.40 | 0.00 | - | 2 | 2,059 | 51.75% |
| DELL260116C00140000 | 2024-05-06 3:36PM EDT | 2026-01-16 | 28.00 | 28.10 | 29.30 | +4.50 | +19.15% | 6 | 1,556 | 49.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00140000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 16.45 | 10.70 | 13.10 | 0.00 | - | 1 | 77 | 65.77% |
| DELL240524P00140000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 14.62 | 12.00 | 14.00 | 0.00 | - | 12 | 16 | 51.25% |
| DELL240531P00140000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 16.30 | 13.60 | 15.40 | -1.40 | -7.91% | 2 | 5 | 56.35% |
| DELL240607P00140000 | 2024-04-30 9:41AM EDT | 2024-06-07 | 17.85 | 14.00 | 16.80 | 0.00 | - | 1 | 2 | 56.35% |
| DELL240621P00140000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 20.40 | 15.60 | 16.90 | 0.00 | - | 3 | 71 | 52.11% |
| DELL240719P00140000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 19.82 | 17.00 | 17.40 | 0.00 | - | 2 | 166 | 46.40% |
| DELL240816P00140000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 19.40 | 17.50 | 20.30 | -1.60 | -7.62% | 1 | 55 | 50.43% |
| DELL241018P00140000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 26.70 | 21.20 | 21.80 | 0.00 | - | 71 | 231 | 44.08% |
| DELL250117P00140000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 25.50 | 23.60 | 24.60 | 0.00 | - | 2 | 101 | 41.92% |
| DELL250620P00140000 | 2024-05-06 2:44PM EDT | 2025-06-20 | 28.70 | 26.40 | 28.40 | -1.50 | -4.97% | 1 | 3 | 40.10% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 37.99% |
© 2024 Yahoo. Todos los derechos reservados.