U.S. markets closed
F S&P 500
5,205.25 -1.25 (-0.02%) F Dow Jones
38,990.00 -7.00 (-0.02%) F Nasdaq
18,178.25 -17.25 (-0.09%) E-mini Russell 2000 Index Futur
2,071.60 +0.50 (+0.02%) Petróleo
78.56 +0.08 (+0.10%) Oro
2,328.90 -2.30 (-0.10%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00145000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.10 | +0.12 | +109.09% | 7 | 27 | 52.34% |
| DELL240517C00145000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 343 | 1,787 | 45.31% |
| DELL240524C00145000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 1.10 | 1.10 | 1.20 | +0.15 | +15.79% | 2 | 17 | 50.07% |
| DELL240531C00145000 | 2024-05-06 2:46PM EDT | 2024-05-31 | 3.48 | 2.90 | 3.90 | +0.63 | +22.11% | 62 | 59 | 64.28% |
| DELL240607C00145000 | 2024-05-06 12:11PM EDT | 2024-06-07 | 3.95 | 3.00 | 4.60 | +0.75 | +23.44% | 1 | 14 | 59.91% |
| DELL240621C00145000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 4.88 | 4.80 | 5.00 | +1.01 | +26.10% | 152 | 3,391 | 56.81% |
| DELL240719C00145000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 6.18 | 6.20 | 6.50 | +0.88 | +16.60% | 1 | 500 | 51.61% |
| DELL240816C00145000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 7.58 | 7.50 | 7.70 | +1.23 | +19.37% | 24 | 284 | 49.20% |
| DELL241018C00145000 | 2024-05-06 9:33AM EDT | 2024-10-18 | 9.50 | 11.50 | 11.90 | -1.02 | -9.70% | 200 | 2,236 | 50.54% |
| DELL250117C00145000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 12.40 | 15.60 | 16.00 | 0.00 | - | 14 | 365 | 50.13% |
| DELL250620C00145000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 19.02 | 21.10 | 23.10 | 0.00 | - | 2 | 50 | 51.13% |
| DELL260116C00145000 | 2024-04-29 1:43PM EDT | 2026-01-16 | 25.48 | 26.40 | 27.50 | 0.00 | - | 1 | 34 | 49.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 99.32% |
| DELL240524P00145000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 18.96 | 15.60 | 18.20 | 0.00 | - | 12 | 12 | 50.49% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 2024-06-21 | 27.20 | 19.60 | 20.90 | 0.00 | - | 2 | 25 | 54.86% |
| DELL240719P00145000 | 2024-05-06 11:13AM EDT | 2024-07-19 | 22.40 | 20.50 | 21.00 | -0.90 | -3.86% | 34 | 18 | 46.85% |
| DELL240816P00145000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 23.86 | 21.40 | 21.90 | 0.00 | - | 1 | 23 | 43.49% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 30.80 | 23.30 | 26.30 | 0.00 | - | 2 | 137 | 47.42% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 27.80 | 30.00 | 0.00 | - | 12 | 16 | 46.74% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 32.70 | 36.00 | 0.00 | - | - | 0 | 38.98% |
© 2024 Yahoo. Todos los derechos reservados.