Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.670,27 +336,57 (+0,50%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
14 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.00 | 0.00 | - | 1 | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 1 | 1 |
| 63.83 | 0.00 | - | - | 1 | 85.00 | 0.05 | 0.00 | - | 26 | 20 |
| - | - | - | - | - | 90.00 | 0.05 | -0.05 | -50.00% | 379 | 362 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 9 | 6 |
| 77.75 | 0.00 | - | 5 | 6 | 100.00 | 0.05 | -0.10 | -66.67% | 107 | 93 |
| 35.07 | -7.72 | -18.04% | 1 | 0 | 105.00 | 0.12 | -0.08 | -40.00% | 1 | 18 |
| - | - | - | - | - | 106.00 | 0.13 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 107.00 | 0.10 | -0.09 | -47.37% | 15 | 31 |
| - | - | - | - | - | 108.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 109.00 | 0.08 | -1.27 | -94.07% | 18 | 10 |
| 55.95 | 0.00 | - | 2 | 2 | 110.00 | 0.18 | -0.15 | -45.45% | 58 | 10 |
| - | - | - | - | - | 111.00 | 0.20 | -0.20 | -50.00% | 39 | 12 |
| - | - | - | - | - | 112.00 | 0.24 | -0.27 | -52.94% | 3 | 2 |
| - | - | - | - | - | 113.00 | 0.25 | -0.25 | -50.00% | 61 | 15 |
| - | - | - | - | - | 114.00 | 0.25 | -0.73 | -74.49% | 12 | 2 |
| - | - | - | - | - | 115.00 | 0.22 | -0.03 | -12.00% | 132 | 15 |
| - | - | - | - | - | 116.00 | 0.30 | -0.50 | -62.50% | 28 | 67 |
| - | - | - | - | - | 117.00 | 0.78 | -0.05 | -6.02% | 17 | 19 |
| 22.70 | -25.42 | -52.83% | 22 | 1 | 118.00 | 0.40 | -0.30 | -42.86% | 153 | 11 |
| - | - | - | - | - | 119.00 | 0.60 | +0.24 | +66.67% | 18 | 15 |
| 14.00 | -34.07 | -70.88% | 3 | 12 | 120.00 | 0.47 | -0.06 | -11.32% | 189 | 57 |
| 48.58 | 0.00 | - | 5 | 5 | 121.00 | 0.54 | -0.51 | -48.57% | 25 | 5 |
| 17.95 | -31.09 | -63.40% | 3 | 2 | 122.00 | 0.81 | -0.13 | -13.83% | 61 | 20 |
| 11.81 | -38.59 | -76.57% | 4 | 39 | 123.00 | 0.78 | +0.03 | +4.00% | 55 | 16 |
| 18.00 | -23.90 | -57.04% | 20 | 7 | 124.00 | 0.75 | -0.25 | -25.00% | 40 | 31 |
| 16.32 | -9.05 | -35.67% | 160 | 13 | 125.00 | 0.85 | +0.14 | +19.72% | 319 | 85 |
| 13.50 | -33.85 | -71.49% | 8 | 8 | 126.00 | 1.05 | +0.23 | +28.05% | 76 | 17 |
| 46.50 | 0.00 | - | 2 | 4 | 127.00 | 1.58 | +0.63 | +66.32% | 169 | 49 |
| 11.70 | -33.55 | -74.14% | 10 | 4 | 128.00 | 1.33 | +0.48 | +56.47% | 281 | 51 |
| 10.86 | -9.34 | -46.24% | 2 | 9 | 129.00 | 2.07 | +0.93 | +81.58% | 67 | 2 |
| 11.99 | -27.57 | -69.69% | 254 | 12 | 130.00 | 1.75 | +0.65 | +59.09% | 511 | 473 |
| 11.00 | -9.41 | -46.10% | 37 | 1 | 131.00 | 2.25 | +0.81 | +56.25% | 72 | 50 |
| 10.10 | -11.50 | -53.24% | 102 | 2 | 132.00 | 2.35 | +0.92 | +64.34% | 67 | 17 |
| 9.45 | -17.55 | -65.00% | 408 | 3 | 133.00 | 2.90 | +1.35 | +87.10% | 1,449 | 293 |
| 8.50 | -1.00 | -10.53% | 121 | 11 | 134.00 | 3.40 | +1.70 | +100.00% | 1,194 | 8 |
| 8.21 | -30.29 | -78.68% | 1,036 | 24 | 135.00 | 3.38 | +1.93 | +133.10% | 848 | 168 |
| 7.73 | -1.14 | -12.85% | 551 | 7 | 136.00 | 3.77 | +2.12 | +128.48% | 67 | 15 |
| 6.95 | -17.05 | -71.04% | 265 | 1 | 137.00 | 4.55 | +2.68 | +143.32% | 137 | 21 |
| 6.68 | -17.82 | -72.73% | 477 | 9 | 138.00 | 5.35 | +3.05 | +132.61% | 355 | 208 |
| 6.10 | -8.23 | -57.43% | 247 | 3 | 139.00 | 5.05 | +2.95 | +140.48% | 170 | 5 |
| 5.60 | -25.78 | -82.15% | 2,660 | 85 | 140.00 | 6.86 | +4.56 | +198.26% | 588 | 405 |
| 5.20 | -24.33 | -82.39% | 311 | 9 | 141.00 | 7.25 | +5.00 | +222.22% | 221 | 22 |
| 4.30 | -28.97 | -87.08% | 99 | 10 | 142.00 | 6.50 | +4.10 | +170.83% | 37 | 18 |
| 4.60 | -25.57 | -84.75% | 224 | 8 | 143.00 | 7.20 | +3.90 | +118.18% | 33 | 8 |
| 3.92 | -26.08 | -86.93% | 67 | 6 | 144.00 | 9.64 | +7.11 | +281.03% | 8 | 15 |
| 3.60 | -23.40 | -86.67% | 868 | 36 | 145.00 | 9.00 | +6.04 | +204.05% | 156 | 301 |
| 3.30 | -27.70 | -89.35% | 62 | 23 | 146.00 | 10.25 | +5.97 | +139.49% | 4 | 18 |
| 3.00 | -21.93 | -87.97% | 40 | 22 | 147.00 | 10.42 | +6.39 | +158.56% | 56 | 66 |
| 2.40 | -25.70 | -91.46% | 105 | 63 | 148.00 | 11.40 | +7.39 | +184.29% | 23 | 47 |
| 2.47 | -24.93 | -90.99% | 45 | 28 | 149.00 | 10.95 | +6.27 | +133.97% | 8 | 14 |
| 2.22 | -22.78 | -91.12% | 1,400 | 101 | 150.00 | 12.00 | +7.75 | +182.35% | 173 | 207 |
| 1.85 | -21.45 | -92.06% | 64 | 65 | 152.50 | 15.23 | +9.51 | +166.26% | 24 | 36 |
| 1.33 | -22.26 | -94.36% | 392 | 175 | 155.00 | 17.09 | +10.94 | +177.89% | 171 | 151 |
| 1.10 | -19.95 | -94.77% | 103 | 106 | 157.50 | 18.78 | +10.78 | +134.75% | 19 | 29 |
| 0.85 | -17.60 | -95.39% | 741 | 963 | 160.00 | 20.80 | +12.80 | +160.00% | 90 | 153 |
| 0.75 | -16.43 | -95.63% | 158 | 60 | 162.50 | 23.54 | +14.66 | +165.09% | 24 | 28 |
| 0.75 | -15.56 | -95.40% | 267 | 240 | 165.00 | 25.55 | +14.45 | +130.18% | 144 | 184 |
| 0.52 | -13.64 | -96.33% | 112 | 226 | 167.50 | 30.97 | +18.57 | +149.76% | 64 | 91 |
| 0.41 | -13.28 | -97.01% | 491 | 606 | 170.00 | 30.62 | +16.62 | +118.71% | 142 | 141 |
| 0.36 | -12.34 | -97.17% | 58 | 304 | 172.50 | 34.70 | +20.50 | +144.37% | 6 | 29 |
| 0.40 | -10.98 | -96.49% | 145 | 298 | 175.00 | 35.19 | +18.34 | +108.84% | 116 | 130 |
| 0.25 | -9.45 | -97.42% | 24 | 69 | 177.50 | 39.37 | +21.61 | +121.68% | 12 | 14 |
| 0.24 | -9.66 | -97.58% | 329 | 560 | 180.00 | 45.44 | +25.97 | +133.38% | 31 | 43 |
| 0.20 | -10.50 | -98.13% | 6 | 68 | 182.50 | 45.23 | +23.84 | +111.45% | 1 | 4 |
| 0.25 | -7.71 | -96.86% | 86 | 329 | 185.00 | 47.69 | +24.12 | +102.33% | 1 | 7 |
| 0.29 | -7.11 | -96.08% | 6 | 156 | 187.50 | 45.20 | +21.00 | +86.78% | 1 | 1 |
| 0.21 | -6.51 | -96.88% | 63 | 118 | 190.00 | 25.28 | 0.00 | - | 10 | 15 |
| 0.20 | -5.58 | -96.54% | 99 | 10 | 192.50 | - | - | - | - | - |
| 0.15 | -5.05 | -97.12% | 20 | 399 | 195.00 | 31.11 | 0.00 | - | 1 | 1 |
| 0.15 | -4.80 | -96.97% | 33 | 25 | 197.50 | - | - | - | - | - |
| 0.15 | -4.25 | -96.59% | 233 | 456 | 200.00 | - | - | - | - | - |
| 0.10 | -3.50 | -97.22% | 7 | 128 | 205.00 | 32.60 | 0.00 | - | 2 | 8 |
| 0.05 | -2.95 | -98.33% | 138 | 93 | 210.00 | - | - | - | - | - |
| 0.05 | -3.55 | -98.61% | 88 | 74 | 215.00 | 50.00 | 0.00 | - | 1 | 1 |
| 0.05 | -2.00 | -97.56% | 47 | 450 | 220.00 | - | - | - | - | - |
| 0.05 | -1.73 | -97.19% | 1,336 | 1,324 | 225.00 | - | - | - | - | - |
| 0.15 | -1.06 | -87.60% | 173 | 36 | 230.00 | - | - | - | - | - |
| 0.05 | -1.40 | -96.55% | 112 | 15 | 235.00 | - | - | - | - | - |
| 0.08 | -0.92 | -92.00% | 1 | 456 | 240.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 33 | 29 | 245.00 | - | - | - | - | - |
| 0.05 | -1.00 | -95.24% | 4 | 490 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.