Dell Technologies Inc. (DELL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:41PM EDT. Mercado abierto.
Golpe:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 20.46 | 33.00 | 33.40 | 0.00 | - | 20 | 10 | 0.00% |
| DELL240517C00095000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 28.08 | 32.30 | 34.00 | 0.00 | - | 20 | 26 | 100.78% |
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 33.10 | 33.80 | 0.00 | - | - | 1 | 70.70% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 33.40 | 34.50 | 0.00 | - | 1 | 11 | 66.75% |
| DELL240621C00095000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 34.02 | 34.40 | 35.10 | +0.90 | +2.72% | 1 | 924 | 64.80% |
| DELL240719C00095000 | 2024-04-29 10:05AM EDT | 2024-07-19 | 35.50 | 34.90 | 35.50 | +1.00 | +2.90% | 1 | 135 | 56.20% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 28.90 | 35.50 | 35.90 | 0.00 | - | 5 | 8 | 52.08% |
| DELL241018C00095000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 35.70 | 37.90 | 38.30 | 0.00 | - | 1 | 34 | 53.88% |
| DELL250117C00095000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 40.78 | 40.30 | 40.90 | +8.44 | +26.10% | 1 | 262 | 52.48% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 42.90 | 44.70 | 0.00 | - | 1 | 1 | 50.06% |
| DELL260116C00095000 | 2024-05-03 1:50PM EDT | 2026-01-16 | 46.80 | 47.50 | 50.50 | 0.00 | - | 3 | 546 | 51.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 117.97% |
| DELL240517P00095000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 2 | 599 | 71.88% |
| DELL240524P00095000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 62.89% |
| DELL240531P00095000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.45 | -0.08 | -15.09% | 4 | 21 | 67.29% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.60 | 0.00 | 0.85 | 0.00 | - | 5 | 4 | 61.23% |
| DELL240621P00095000 | 2024-05-06 12:22PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.16 | -18.60% | 5 | 1,227 | 56.20% |
| DELL240719P00095000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 1.07 | 0.95 | 1.05 | -0.18 | -14.40% | 5 | 494 | 49.98% |
| DELL240816P00095000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 1.69 | 1.35 | 1.50 | 0.00 | - | 1 | 114 | 47.00% |
| DELL241018P00095000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 3.20 | 2.85 | 3.10 | 0.00 | - | 23 | 86 | 46.73% |
| DELL250117P00095000 | 2024-05-03 12:06PM EDT | 2025-01-17 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 753 | 44.44% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 7.10 | 8.00 | 0.00 | - | 1 | 631 | 44.23% |
| DELL260116P00095000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 9.88 | 9.60 | 11.20 | -1.42 | -12.57% | 1 | 135 | 42.84% |
© 2024 Yahoo. Todos los derechos reservados.