Mercado abrirá em 8 h 45 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.418,00 -7,90 (-0,33%) Bitcoin USD
69.827,24 -1.277,59 (-1,80%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 25.40 | 51.00 | 54.30 | 0.00 | - | - | 1 | 268.75% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 100.00 | 29.00 | 46.50 | 48.70 | 0.00 | - | 20 | 40 | 235.94% |
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 105.00 | 25.40 | 41.70 | 44.10 | 0.00 | - | 1 | 12 | 237.11% |
| DELL240524C00106000 | 2024-05-17 2:14PM EDT | 106.00 | 40.65 | 40.30 | 41.90 | 0.00 | - | 4 | 5 | 231.64% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 37.80 | 39.10 | 0.00 | - | - | 1 | 173.05% |
| DELL240524C00110000 | 2024-05-20 1:23PM EDT | 110.00 | 38.60 | 36.10 | 39.50 | 0.00 | - | 3 | 48 | 202.73% |
| DELL240524C00111000 | 2024-05-10 3:52PM EDT | 111.00 | 22.15 | 35.10 | 37.00 | 0.00 | - | 1 | 17 | 211.52% |
| DELL240524C00113000 | 2024-05-09 10:15AM EDT | 113.00 | 17.10 | 33.90 | 35.80 | 0.00 | - | 2 | 6 | 190.82% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 32.30 | 35.50 | 0.00 | - | 1 | 19 | 189.06% |
| DELL240524C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 29.80 | 31.80 | 33.10 | 0.00 | - | 1 | 166 | 146.29% |
| DELL240524C00116000 | 2024-05-10 1:00PM EDT | 116.00 | 16.95 | 30.90 | 33.70 | 0.00 | - | 1 | 9 | 200.98% |
| DELL240524C00117000 | 2024-05-16 1:44PM EDT | 117.00 | 30.04 | 29.80 | 32.50 | 0.00 | - | 7 | 39 | 187.70% |
| DELL240524C00118000 | 2024-05-16 1:44PM EDT | 118.00 | 29.07 | 27.80 | 31.20 | 0.00 | - | 9 | 26 | 138.67% |
| DELL240524C00119000 | 2024-05-21 10:06AM EDT | 119.00 | 27.00 | 27.90 | 29.80 | +15.10 | +126.89% | 5 | 21 | 160.35% |
| DELL240524C00120000 | 2024-05-20 3:53PM EDT | 120.00 | 26.52 | 26.80 | 27.80 | +1.02 | +4.00% | 1 | 1,516 | 102.34% |
| DELL240524C00121000 | 2024-05-16 1:14PM EDT | 121.00 | 26.80 | 25.30 | 26.80 | 0.00 | - | 5 | 1,327 | 147.36% |
| DELL240524C00122000 | 2024-05-20 10:21AM EDT | 122.00 | 27.80 | 24.70 | 27.30 | 0.00 | - | 1 | 69 | 153.52% |
| DELL240524C00123000 | 2024-05-20 1:15PM EDT | 123.00 | 25.99 | 23.40 | 25.10 | 0.00 | - | 2 | 59 | 73.44% |
| DELL240524C00124000 | 2024-05-20 9:30AM EDT | 124.00 | 27.17 | 23.20 | 24.20 | 0.00 | - | 1 | 13 | 126.76% |
| DELL240524C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 22.45 | 22.10 | 25.00 | +1.45 | +6.90% | 18 | 338 | 161.43% |
| DELL240524C00126000 | 2024-05-20 2:05PM EDT | 126.00 | 20.46 | 20.70 | 21.80 | 0.00 | - | 3 | 258 | 64.84% |
| DELL240524C00127000 | 2024-05-21 2:53PM EDT | 127.00 | 20.30 | 19.80 | 22.30 | -0.95 | -4.47% | 3 | 152 | 130.18% |
| DELL240524C00128000 | 2024-05-20 9:46AM EDT | 128.00 | 23.67 | 18.50 | 19.80 | 0.00 | - | 2 | 1,539 | 113.28% |
| DELL240524C00129000 | 2024-05-21 1:07PM EDT | 129.00 | 20.15 | 18.20 | 20.80 | -2.17 | -9.72% | 4 | 73 | 137.11% |
| DELL240524C00130000 | 2024-05-21 1:43PM EDT | 130.00 | 18.11 | 16.80 | 17.90 | +2.41 | +15.35% | 7 | 815 | 73.44% |
| DELL240524C00131000 | 2024-05-21 11:45AM EDT | 131.00 | 17.80 | 15.80 | 16.90 | +0.20 | +1.14% | 2 | 138 | 69.53% |
| DELL240524C00132000 | 2024-05-21 12:48PM EDT | 132.00 | 18.00 | 15.00 | 15.90 | 0.00 | - | 1 | 1,081 | 74.51% |
| DELL240524C00133000 | 2024-05-21 12:23PM EDT | 133.00 | 16.85 | 14.10 | 14.90 | +3.55 | +26.69% | 13 | 543 | 73.63% |
| DELL240524C00134000 | 2024-05-21 10:36AM EDT | 134.00 | 14.20 | 13.10 | 14.50 | +1.52 | +11.99% | 2 | 185 | 84.18% |
| DELL240524C00135000 | 2024-05-20 3:55PM EDT | 135.00 | 13.60 | 12.00 | 13.00 | +2.60 | +23.64% | 4 | 324 | 65.04% |
| DELL240524C00136000 | 2024-05-20 10:15AM EDT | 136.00 | 14.00 | 10.70 | 12.10 | 0.00 | - | 2 | 304 | 54.49% |
| DELL240524C00137000 | 2024-05-21 12:23PM EDT | 137.00 | 13.05 | 9.60 | 12.40 | -0.02 | -0.15% | 12 | 508 | 76.47% |
| DELL240524C00138000 | 2024-05-21 1:43PM EDT | 138.00 | 10.46 | 9.70 | 12.00 | +1.76 | +20.23% | 24 | 224 | 95.21% |
| DELL240524C00139000 | 2024-05-21 3:46PM EDT | 139.00 | 9.41 | 8.80 | 9.50 | +1.47 | +18.51% | 1 | 36 | 70.31% |
| DELL240524C00140000 | 2024-05-21 3:38PM EDT | 140.00 | 8.60 | 7.30 | 8.50 | +1.43 | +19.94% | 62 | 670 | 57.42% |
| DELL240524C00141000 | 2024-05-21 1:06PM EDT | 141.00 | 8.90 | 7.20 | 8.40 | +2.40 | +36.92% | 4 | 252 | 75.10% |
| DELL240524C00142000 | 2024-05-21 2:41PM EDT | 142.00 | 6.55 | 6.20 | 8.70 | +0.38 | +6.16% | 6 | 213 | 82.91% |
| DELL240524C00143000 | 2024-05-21 3:29PM EDT | 143.00 | 6.10 | 5.80 | 7.60 | +0.80 | +15.09% | 57 | 157 | 80.96% |
| DELL240524C00144000 | 2024-05-21 2:59PM EDT | 144.00 | 5.20 | 5.10 | 5.60 | +0.62 | +13.54% | 79 | 600 | 66.36% |
| DELL240524C00145000 | 2024-05-21 3:52PM EDT | 145.00 | 4.95 | 4.50 | 4.80 | +0.75 | +17.86% | 941 | 404 | 64.60% |
| DELL240524C00146000 | 2024-05-21 3:52PM EDT | 146.00 | 4.28 | 4.00 | 4.30 | +0.59 | +15.99% | 486 | 212 | 65.92% |
| DELL240524C00147000 | 2024-05-21 3:37PM EDT | 147.00 | 3.73 | 3.50 | 3.80 | +0.48 | +14.77% | 360 | 260 | 66.31% |
| DELL240524C00148000 | 2024-05-21 3:59PM EDT | 148.00 | 3.24 | 3.10 | 3.30 | +0.36 | +12.50% | 528 | 741 | 66.82% |
| DELL240524C00149000 | 2024-05-21 3:57PM EDT | 149.00 | 2.90 | 2.65 | 4.00 | +0.43 | +17.41% | 471 | 371 | 77.39% |
| DELL240524C00150000 | 2024-05-21 3:58PM EDT | 150.00 | 2.53 | 2.20 | 2.55 | +0.33 | +15.00% | 2,531 | 4,255 | 66.75% |
| DELL240524C00152500 | 2024-05-21 3:59PM EDT | 152.50 | 1.67 | 1.35 | 1.65 | +0.12 | +7.74% | 411 | 353 | 64.99% |
| DELL240524C00155000 | 2024-05-21 3:59PM EDT | 155.00 | 1.00 | 0.95 | 1.05 | -0.04 | -3.85% | 4,453 | 4,388 | 66.55% |
| DELL240524C00157500 | 2024-05-21 3:41PM EDT | 157.50 | 0.70 | 0.20 | 0.70 | -0.05 | -6.67% | 208 | 1,182 | 60.84% |
| DELL240524C00160000 | 2024-05-21 3:58PM EDT | 160.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 1,472 | 2,808 | 69.63% |
| DELL240524C00162500 | 2024-05-21 3:59PM EDT | 162.50 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 113 | 199 | 71.19% |
| DELL240524C00165000 | 2024-05-21 3:58PM EDT | 165.00 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 213 | 987 | 72.66% |
| DELL240524C00167500 | 2024-05-21 3:25PM EDT | 167.50 | 0.10 | 0.00 | 0.65 | -0.10 | -50.00% | 35 | 146 | 90.82% |
| DELL240524C00170000 | 2024-05-21 3:24PM EDT | 170.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 93 | 764 | 82.62% |
| DELL240524C00175000 | 2024-05-21 3:34PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 125 | 118 | 84.38% |
| DELL240524C00180000 | 2024-05-21 2:23PM EDT | 180.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 16 | 1,274 | 96.09% |
| DELL240524C00195000 | 2024-05-20 11:50AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 87 | 128.13% |
| DELL240524C00200000 | 2024-05-20 10:11AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 63 | 128.13% |
| DELL240524C00205000 | 2024-05-20 10:33AM EDT | 205.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 23 | 29 | 208.20% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 300.00% |
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 80.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 248.44% |
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 203.13% |
| DELL240524P00095000 | 2024-05-16 3:21PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 948 | 182.81% |
| DELL240524P00100000 | 2024-05-21 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 803 | 162.50% |
| DELL240524P00101000 | 2024-05-15 9:48AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 159.38% |
| DELL240524P00105000 | 2024-05-21 11:18AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 560 | 143.75% |
| DELL240524P00106000 | 2024-05-21 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 140.63% |
| DELL240524P00107000 | 2024-05-21 9:32AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 282 | 148.44% |
| DELL240524P00108000 | 2024-05-21 10:09AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 116 | 132.81% |
| DELL240524P00109000 | 2024-05-21 10:11AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 64 | 129.69% |
| DELL240524P00110000 | 2024-05-21 11:31AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 158 | 126.56% |
| DELL240524P00111000 | 2024-05-14 12:33PM EDT | 111.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 140.63% |
| DELL240524P00112000 | 2024-05-21 10:37AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 13 | 97 | 118.75% |
| DELL240524P00113000 | 2024-05-21 3:08PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 64 | 700 | 115.63% |
| DELL240524P00114000 | 2024-05-21 11:48AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 67 | 112.50% |
| DELL240524P00115000 | 2024-05-21 2:32PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 7 | 435 | 108.59% |
| DELL240524P00116000 | 2024-05-21 2:54PM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 34 | 123 | 114.45% |
| DELL240524P00117000 | 2024-05-21 3:45PM EDT | 117.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 356 | 110.94% |
| DELL240524P00118000 | 2024-05-21 1:38PM EDT | 118.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 38 | 1,479 | 107.03% |
| DELL240524P00119000 | 2024-05-21 3:57PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 35 | 98 | 103.52% |
| DELL240524P00120000 | 2024-05-21 2:56PM EDT | 120.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 53 | 434 | 99.80% |
| DELL240524P00121000 | 2024-05-21 1:11PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 113 | 96.48% |
| DELL240524P00122000 | 2024-05-21 11:22AM EDT | 122.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 11 | 90 | 92.97% |
| DELL240524P00123000 | 2024-05-21 1:59PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 4 | 107 | 89.06% |
| DELL240524P00124000 | 2024-05-20 3:59PM EDT | 124.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 51 | 164 | 85.94% |
| DELL240524P00125000 | 2024-05-21 2:29PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 4 | 1,789 | 82.03% |
| DELL240524P00126000 | 2024-05-21 3:57PM EDT | 126.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 87 | 982 | 78.91% |
| DELL240524P00127000 | 2024-05-21 11:07AM EDT | 127.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 21 | 1,056 | 79.88% |
| DELL240524P00128000 | 2024-05-21 3:40PM EDT | 128.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 6 | 45 | 76.17% |
| DELL240524P00129000 | 2024-05-21 1:42PM EDT | 129.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 5 | 243 | 72.66% |
| DELL240524P00130000 | 2024-05-21 3:48PM EDT | 130.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 86 | 1,288 | 75.20% |
| DELL240524P00131000 | 2024-05-21 1:14PM EDT | 131.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 23 | 1,050 | 71.29% |
| DELL240524P00132000 | 2024-05-21 12:41PM EDT | 132.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 86 | 828 | 69.73% |
| DELL240524P00133000 | 2024-05-21 3:52PM EDT | 133.00 | 0.16 | 0.05 | 0.20 | -0.21 | -56.76% | 123 | 1,119 | 63.48% |
| DELL240524P00134000 | 2024-05-21 1:31PM EDT | 134.00 | 0.16 | 0.10 | 0.25 | -0.31 | -65.96% | 141 | 1,271 | 63.67% |
| DELL240524P00135000 | 2024-05-21 3:48PM EDT | 135.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 168 | 709 | 64.45% |
| DELL240524P00136000 | 2024-05-21 3:47PM EDT | 136.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 78 | 518 | 62.89% |
| DELL240524P00137000 | 2024-05-21 3:54PM EDT | 137.00 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 83 | 445 | 62.99% |
| DELL240524P00138000 | 2024-05-21 3:58PM EDT | 138.00 | 0.50 | 0.45 | 0.55 | -0.65 | -56.52% | 96 | 320 | 62.21% |
| DELL240524P00139000 | 2024-05-21 3:59PM EDT | 139.00 | 0.60 | 0.55 | 0.70 | -0.80 | -57.14% | 190 | 287 | 61.52% |
| DELL240524P00140000 | 2024-05-21 3:55PM EDT | 140.00 | 0.72 | 0.75 | 0.80 | -0.95 | -56.89% | 824 | 1,236 | 60.84% |
| DELL240524P00141000 | 2024-05-21 3:47PM EDT | 141.00 | 0.80 | 0.95 | 1.05 | -1.15 | -58.97% | 89 | 86 | 61.33% |
| DELL240524P00142000 | 2024-05-21 3:57PM EDT | 142.00 | 1.16 | 0.95 | 1.30 | -1.24 | -51.67% | 252 | 387 | 58.45% |
| DELL240524P00143000 | 2024-05-21 3:57PM EDT | 143.00 | 1.41 | 1.05 | 1.60 | -1.29 | -47.78% | 160 | 321 | 56.74% |
| DELL240524P00144000 | 2024-05-21 3:32PM EDT | 144.00 | 1.75 | 1.40 | 2.00 | -1.31 | -42.81% | 161 | 203 | 57.91% |
| DELL240524P00145000 | 2024-05-21 3:59PM EDT | 145.00 | 2.15 | 1.85 | 2.70 | -1.55 | -41.89% | 1,606 | 1,745 | 61.96% |
| DELL240524P00146000 | 2024-05-21 3:27PM EDT | 146.00 | 2.71 | 2.60 | 2.80 | -1.39 | -33.90% | 115 | 1,307 | 61.91% |
| DELL240524P00147000 | 2024-05-21 3:59PM EDT | 147.00 | 3.03 | 3.00 | 3.30 | -1.77 | -36.88% | 338 | 410 | 61.43% |
| DELL240524P00148000 | 2024-05-21 3:47PM EDT | 148.00 | 3.30 | 3.60 | 3.90 | -1.41 | -29.94% | 902 | 326 | 62.89% |
| DELL240524P00149000 | 2024-05-21 3:56PM EDT | 149.00 | 4.08 | 4.10 | 4.40 | -1.90 | -31.77% | 1,024 | 642 | 61.52% |
| DELL240524P00150000 | 2024-05-21 3:36PM EDT | 150.00 | 4.59 | 4.80 | 5.10 | -2.09 | -31.29% | 442 | 601 | 63.14% |
| DELL240524P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 10.61 | 8.40 | 8.90 | 0.00 | - | 136 | 129 | 63.62% |
| DELL240524P00160000 | 2024-05-20 3:39PM EDT | 160.00 | 14.50 | 12.70 | 13.50 | +0.40 | +2.84% | 1 | 3 | 65.77% |
| DELL240524P00167500 | 2024-05-17 10:31AM EDT | 167.50 | 20.00 | 18.60 | 20.70 | 0.00 | - | 4 | 2 | 97.17% |
| DELL240524P00170000 | 2024-05-17 10:27AM EDT | 170.00 | 22.50 | 21.20 | 23.30 | 0.00 | - | 11 | 6 | 110.64% |
© 2024 Yahoo. Todos os direitos reservados.