Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:24AM EDT. Mercado abierto.
Golpe:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00150000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 56.25% |
| DELL240517C00150000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.20 | 0.00 | - | 26 | 2,272 | 49.41% |
| DELL240524C00150000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.70 | 0.00 | - | 3 | 51 | 51.81% |
| DELL240531C00150000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 1.95 | 1.85 | 3.00 | +0.04 | +2.09% | 2 | 38 | 65.41% |
| DELL240607C00150000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 2.60 | 1.95 | 3.20 | 0.00 | - | 5 | 11 | 59.40% |
| DELL240621C00150000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 3.70 | 3.50 | 3.70 | +0.90 | +32.14% | 46 | 5,576 | 57.04% |
| DELL240719C00150000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 4.52 | 4.80 | 5.00 | 0.00 | - | 1 | 858 | 51.89% |
| DELL240816C00150000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 5.10 | 5.90 | 6.10 | -0.12 | -2.30% | 1 | 328 | 49.30% |
| DELL241018C00150000 | 2024-05-06 10:07AM EDT | 2024-10-18 | 9.90 | 9.70 | 10.00 | +0.74 | +8.08% | 21 | 1,817 | 50.51% |
| DELL250117C00150000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 11.16 | 13.70 | 14.00 | 0.00 | - | 1 | 764 | 50.15% |
| DELL250620C00150000 | 2024-05-06 9:38AM EDT | 2025-06-20 | 17.00 | 17.60 | 20.40 | -1.25 | -6.85% | 1 | 185 | 51.78% |
| DELL260116C00150000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 24.20 | 24.40 | 26.60 | 0.00 | - | 1 | 135 | 51.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 169.43% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 26.20 | 20.40 | 23.00 | 0.00 | - | 1 | 1 | 75.66% |
| DELL240621P00150000 | 2024-04-30 3:29PM EDT | 2024-06-21 | 26.64 | 24.20 | 24.70 | 0.00 | - | 2 | 3 | 50.27% |
| DELL240719P00150000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 28.00 | 24.90 | 27.10 | 0.00 | - | 1 | 9 | 53.85% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 2024-08-16 | 25.20 | 27.50 | 29.40 | 0.00 | - | 13 | 13 | 51.53% |
| DELL241018P00150000 | 2024-04-25 2:10PM EDT | 2024-10-18 | 31.20 | 27.10 | 29.40 | 0.00 | - | 25 | 20 | 43.59% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 2025-01-17 | 38.50 | 30.30 | 31.60 | 0.00 | - | 4 | 84 | 40.47% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 42.20 | 34.40 | 37.00 | 0.00 | - | 20 | 30 | 42.19% |
| DELL260116P00150000 | 2024-05-01 2:53PM EDT | 2026-01-16 | 41.80 | 37.60 | 38.60 | 0.00 | - | 1 | 5 | 36.74% |
© 2024 Yahoo. Todos los derechos reservados.