Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.860,59 +1.261,34 (+1,92%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 50.24 | 48.90 | 50.30 | 0.00 | - | 23 | 28 | 73.05% |
| DELL240607C00105000 | 2024-05-15 10:13AM EDT | 105.00 | 37.10 | 44.60 | 45.80 | 0.00 | - | 20 | 10 | 93.26% |
| DELL240607C00108000 | 2024-05-15 9:33AM EDT | 108.00 | 32.40 | 40.80 | 42.90 | 0.00 | - | 5 | 0 | 75.49% |
| DELL240607C00110000 | 2024-05-15 3:49PM EDT | 110.00 | 40.01 | 38.60 | 40.80 | 0.00 | - | 30 | 11 | 64.75% |
| DELL240607C00111000 | 2024-05-01 11:58AM EDT | 111.00 | 13.10 | 38.80 | 40.50 | 0.00 | - | - | 7 | 91.41% |
| DELL240607C00112000 | 2024-05-09 3:50PM EDT | 112.00 | 22.15 | 37.10 | 39.10 | 0.00 | - | 120 | 120 | 76.37% |
| DELL240607C00113000 | 2024-05-13 2:30PM EDT | 113.00 | 21.00 | 35.20 | 35.90 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240607C00115000 | 2024-05-13 10:55AM EDT | 115.00 | 19.38 | 34.80 | 36.30 | 0.00 | - | 2 | 17 | 80.86% |
| DELL240607C00116000 | 2024-04-29 10:45AM EDT | 116.00 | 15.80 | 32.70 | 35.80 | 0.00 | - | 1 | 1 | 72.41% |
| DELL240607C00117000 | 2024-05-10 3:55PM EDT | 117.00 | 18.82 | 33.10 | 34.90 | 0.00 | - | 1 | 6 | 84.69% |
| DELL240607C00118000 | 2024-05-08 9:57AM EDT | 118.00 | 16.10 | 31.10 | 33.60 | 0.00 | - | - | 12 | 70.65% |
| DELL240607C00119000 | 2024-05-10 12:57PM EDT | 119.00 | 17.10 | 30.70 | 32.80 | 0.00 | - | 1 | 1 | 76.15% |
| DELL240607C00120000 | 2024-05-16 3:53PM EDT | 120.00 | 27.75 | 29.40 | 32.30 | 0.00 | - | 15 | 139 | 75.68% |
| DELL240607C00121000 | 2024-05-17 11:27AM EDT | 121.00 | 28.40 | 29.40 | 31.40 | +18.60 | +189.80% | 1 | 2 | 81.76% |
| DELL240607C00122000 | 2024-05-15 11:53AM EDT | 122.00 | 26.30 | 28.50 | 29.40 | 0.00 | - | 1 | 7 | 72.97% |
| DELL240607C00123000 | 2024-05-14 11:04AM EDT | 123.00 | 14.47 | 26.30 | 29.20 | 0.00 | - | 2 | 0 | 67.75% |
| DELL240607C00124000 | 2024-05-02 1:21PM EDT | 124.00 | 8.99 | 26.40 | 29.10 | 0.00 | - | 1 | 13 | 79.44% |
| DELL240607C00125000 | 2024-05-17 10:16AM EDT | 125.00 | 24.20 | 25.90 | 26.90 | +1.40 | +6.14% | 1 | 71 | 72.68% |
| DELL240607C00126000 | 2024-05-13 1:50PM EDT | 126.00 | 11.65 | 24.90 | 26.30 | 0.00 | - | 1 | 1 | 72.93% |
| DELL240607C00127000 | 2024-05-14 10:11AM EDT | 127.00 | 11.40 | 24.00 | 25.20 | 0.00 | - | 6 | 26 | 70.63% |
| DELL240607C00128000 | 2024-05-17 3:22PM EDT | 128.00 | 22.00 | 23.40 | 24.70 | +0.21 | +0.96% | 2 | 10 | 73.51% |
| DELL240607C00129000 | 2024-05-16 3:50PM EDT | 129.00 | 20.15 | 22.40 | 24.00 | 0.00 | - | 15 | 6 | 72.75% |
| DELL240607C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 21.04 | 21.60 | 23.20 | +0.74 | +3.65% | 1 | 62 | 72.44% |
| DELL240607C00131000 | 2024-05-15 10:01AM EDT | 131.00 | 15.50 | 20.20 | 22.20 | 0.00 | - | 1 | 9 | 67.92% |
| DELL240607C00132000 | 2024-05-17 2:28PM EDT | 132.00 | 17.80 | 20.20 | 22.50 | -1.19 | -6.27% | 4 | 6 | 76.72% |
| DELL240607C00133000 | 2024-05-17 2:22PM EDT | 133.00 | 17.30 | 18.10 | 20.60 | -0.91 | -5.00% | 1 | 32 | 64.55% |
| DELL240607C00134000 | 2024-05-14 12:13PM EDT | 134.00 | 8.55 | 18.60 | 19.30 | 0.00 | - | 3 | 44 | 67.79% |
| DELL240607C00135000 | 2024-05-17 1:35PM EDT | 135.00 | 16.50 | 17.20 | 19.30 | -0.94 | -5.39% | 5 | 70 | 67.92% |
| DELL240607C00136000 | 2024-05-16 11:18AM EDT | 136.00 | 15.87 | 17.30 | 19.00 | 0.00 | - | 1 | 8 | 73.10% |
| DELL240607C00137000 | 2024-05-15 11:15AM EDT | 137.00 | 14.66 | 15.10 | 18.40 | 0.00 | - | 22 | 16 | 66.94% |
| DELL240607C00139000 | 2024-05-16 11:17AM EDT | 139.00 | 13.80 | 13.80 | 16.20 | 0.00 | - | 1 | 2 | 63.49% |
| DELL240607C00140000 | 2024-05-17 12:11PM EDT | 140.00 | 14.24 | 14.80 | 15.90 | +0.34 | +2.45% | 5 | 74 | 71.35% |
| DELL240607C00141000 | 2024-05-16 9:36AM EDT | 141.00 | 13.20 | 12.50 | 16.10 | 0.00 | - | 1 | 13 | 67.97% |
| DELL240607C00142000 | 2024-05-17 12:40PM EDT | 142.00 | 13.00 | 13.60 | 14.00 | +0.70 | +5.69% | 3 | 23 | 68.73% |
| DELL240607C00144000 | 2024-05-16 12:02PM EDT | 144.00 | 11.48 | 11.20 | 13.20 | 0.00 | - | 23 | 25 | 65.42% |
| DELL240607C00145000 | 2024-05-17 3:56PM EDT | 145.00 | 12.11 | 11.70 | 12.40 | +1.46 | +13.71% | 228 | 108 | 68.36% |
| DELL240607C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 9.60 | 9.10 | 9.90 | +1.35 | +16.36% | 60 | 229 | 68.03% |
| DELL240607C00155000 | 2024-05-17 3:46PM EDT | 155.00 | 7.40 | 6.20 | 8.50 | +1.02 | +15.99% | 129 | 189 | 67.68% |
| DELL240607C00160000 | 2024-05-17 2:46PM EDT | 160.00 | 5.90 | 4.80 | 6.20 | +0.45 | +8.26% | 39 | 246 | 66.72% |
| DELL240607C00165000 | 2024-05-17 12:51PM EDT | 165.00 | 4.03 | 4.40 | 5.10 | +0.28 | +7.47% | 6 | 21 | 71.68% |
| DELL240607C00170000 | 2024-05-17 3:19PM EDT | 170.00 | 2.95 | 3.20 | 4.30 | +0.10 | +3.51% | 17 | 576 | 72.90% |
| DELL240607C00180000 | 2024-05-17 3:36PM EDT | 180.00 | 1.72 | 1.80 | 2.75 | -0.33 | -16.10% | 5 | 15 | 74.61% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00090000 | 2024-05-15 1:41PM EDT | 90.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 153 | 162 | 124.37% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 95.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | 5 | 4 | 116.41% |
| DELL240607P00100000 | 2024-05-17 1:44PM EDT | 100.00 | 0.19 | 0.05 | 0.35 | -0.11 | -36.67% | 10 | 57 | 83.40% |
| DELL240607P00105000 | 2024-05-17 2:37PM EDT | 105.00 | 0.35 | 0.05 | 0.35 | -0.02 | -5.41% | 22 | 54 | 74.41% |
| DELL240607P00106000 | 2024-05-09 12:22PM EDT | 106.00 | 0.95 | 0.15 | 0.55 | 0.00 | - | 1 | 7 | 79.98% |
| DELL240607P00107000 | 2024-05-13 10:08AM EDT | 107.00 | 0.81 | 0.15 | 0.55 | 0.00 | - | 1 | 7 | 78.13% |
| DELL240607P00108000 | 2024-05-17 2:29PM EDT | 108.00 | 0.35 | 0.15 | 0.35 | -0.80 | -69.57% | 1 | 4 | 71.88% |
| DELL240607P00109000 | 2024-05-01 3:29PM EDT | 109.00 | 3.90 | 0.15 | 0.60 | 0.00 | - | - | 1 | 75.39% |
| DELL240607P00110000 | 2024-05-16 9:51AM EDT | 110.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 77.05% |
| DELL240607P00111000 | 2024-05-15 11:29AM EDT | 111.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 1 | 13 | 75.15% |
| DELL240607P00112000 | 2024-05-16 9:58AM EDT | 112.00 | 0.71 | 0.25 | 0.80 | 0.00 | - | 12 | 23 | 74.80% |
| DELL240607P00113000 | 2024-05-16 3:35PM EDT | 113.00 | 0.62 | 0.25 | 0.85 | 0.00 | - | 3 | 16 | 73.63% |
| DELL240607P00114000 | 2024-05-16 11:18AM EDT | 114.00 | 0.55 | 0.25 | 0.70 | -0.10 | -15.38% | 2 | 3 | 69.53% |
| DELL240607P00115000 | 2024-05-17 2:58PM EDT | 115.00 | 0.56 | 0.25 | 0.60 | -0.16 | -22.22% | 5 | 220 | 66.21% |
| DELL240607P00116000 | 2024-05-10 2:42PM EDT | 116.00 | 2.50 | 0.30 | 1.80 | 0.00 | - | 2 | 13 | 79.20% |
| DELL240607P00117000 | 2024-05-16 10:07AM EDT | 117.00 | 1.13 | 0.50 | 0.65 | 0.00 | - | 6 | 67 | 66.75% |
| DELL240607P00118000 | 2024-05-17 2:12PM EDT | 118.00 | 0.78 | 0.55 | 0.70 | -0.42 | -35.00% | 20 | 34 | 66.11% |
| DELL240607P00119000 | 2024-05-16 1:26PM EDT | 119.00 | 0.90 | 0.60 | 1.75 | -0.25 | -21.74% | 1 | 32 | 75.20% |
| DELL240607P00120000 | 2024-05-17 12:15PM EDT | 120.00 | 0.90 | 0.70 | 0.85 | -0.32 | -26.23% | 5 | 74 | 65.60% |
| DELL240607P00121000 | 2024-05-17 9:58AM EDT | 121.00 | 1.20 | 0.75 | 2.85 | -5.30 | -81.54% | 1 | 1 | 80.64% |
| DELL240607P00122000 | 2024-05-16 1:24PM EDT | 122.00 | 1.44 | 0.35 | 2.05 | 0.00 | - | 1 | 36 | 69.36% |
| DELL240607P00123000 | 2024-05-15 9:56AM EDT | 123.00 | 2.45 | 0.50 | 1.15 | 0.00 | - | 1 | 33 | 60.74% |
| DELL240607P00124000 | 2024-05-16 9:58AM EDT | 124.00 | 2.32 | 1.05 | 1.25 | 0.00 | - | 12 | 16 | 64.40% |
| DELL240607P00125000 | 2024-05-17 12:15PM EDT | 125.00 | 1.60 | 1.20 | 1.65 | -0.21 | -11.60% | 11 | 91 | 66.48% |
| DELL240607P00128000 | 2024-05-15 10:40AM EDT | 128.00 | 3.10 | 1.60 | 2.80 | 0.00 | - | 1 | 15 | 69.75% |
| DELL240607P00129000 | 2024-05-17 3:25PM EDT | 129.00 | 2.25 | 1.00 | 2.45 | -3.65 | -61.86% | 2 | 111 | 61.79% |
| DELL240607P00130000 | 2024-05-17 3:51PM EDT | 130.00 | 2.25 | 1.70 | 3.40 | -0.84 | -27.18% | 2 | 29 | 68.96% |
| DELL240607P00131000 | 2024-05-17 10:26AM EDT | 131.00 | 3.00 | 1.70 | 2.45 | -0.25 | -7.69% | 5 | 11 | 61.40% |
| DELL240607P00132000 | 2024-05-17 2:03PM EDT | 132.00 | 3.19 | 1.80 | 2.75 | -0.60 | -15.83% | 11 | 20 | 61.28% |
| DELL240607P00133000 | 2024-05-16 3:40PM EDT | 133.00 | 3.95 | 2.35 | 4.40 | 0.00 | - | 10 | 6 | 69.85% |
| DELL240607P00134000 | 2024-05-14 3:31PM EDT | 134.00 | 8.30 | 2.75 | 3.20 | 0.00 | - | 4 | 3 | 63.50% |
| DELL240607P00135000 | 2024-05-17 3:09PM EDT | 135.00 | 4.02 | 3.00 | 3.50 | -0.28 | -6.51% | 11 | 8 | 63.57% |
| DELL240607P00140000 | 2024-05-17 2:03PM EDT | 140.00 | 6.14 | 4.70 | 5.30 | -0.45 | -6.83% | 10 | 39 | 64.83% |
© 2024 Yahoo. Todos os direitos reservados.