Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.803,64 -529,39 (-0,99%) PETROLEO CRU
80,62 -0,67 (-0,82%) OURO
2.335,40 -33,60 (-1,42%) Bitcoin USD
64.273,06 -790,86 (-1,22%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-06-17 11:56AM EDT | 85.00 | 57.10 | 58.30 | 60.70 | 0.00 | - | 2 | 3 | 208.59% |
| DELL240628C00095000 | 2024-06-20 10:52AM EDT | 95.00 | 55.50 | 48.40 | 51.90 | 0.00 | - | 1 | 1 | 108.59% |
| DELL240628C00100000 | 2024-06-21 3:06PM EDT | 100.00 | 45.20 | 45.10 | 45.60 | +6.45 | +16.65% | 7 | 1 | 129.30% |
| DELL240628C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 38.10 | 38.80 | 41.80 | -15.90 | -29.44% | 1 | 1 | 109.77% |
| DELL240628C00110000 | 2024-06-21 3:16PM EDT | 110.00 | 35.34 | 34.10 | 37.00 | -5.63 | -13.74% | 1 | 2 | 112.79% |
| DELL240628C00115000 | 2024-06-17 10:05AM EDT | 115.00 | 25.75 | 29.50 | 31.40 | 0.00 | - | 5 | 8 | 92.58% |
| DELL240628C00116000 | 2024-06-05 12:38PM EDT | 116.00 | 23.40 | 27.80 | 30.50 | 0.00 | - | 2 | 1 | 60.94% |
| DELL240628C00117000 | 2024-06-21 10:38AM EDT | 117.00 | 25.80 | 28.00 | 28.70 | +9.30 | +56.36% | 1 | 6 | 81.05% |
| DELL240628C00119000 | 2024-06-21 10:10AM EDT | 119.00 | 24.30 | 24.70 | 26.70 | -30.00 | -55.25% | 2 | 6 | 91.89% |
| DELL240628C00120000 | 2024-06-20 2:03PM EDT | 120.00 | 28.80 | 25.00 | 26.50 | 0.00 | - | 22 | 16 | 90.63% |
| DELL240628C00121000 | 2024-06-21 10:29AM EDT | 121.00 | 22.90 | 24.20 | 24.90 | -1.31 | -5.41% | 1 | 6 | 80.03% |
| DELL240628C00122000 | 2024-06-20 3:42PM EDT | 122.00 | 26.97 | 23.30 | 23.70 | 0.00 | - | 2 | 2 | 75.00% |
| DELL240628C00123000 | 2024-06-21 11:18AM EDT | 123.00 | 23.30 | 20.60 | 22.80 | +10.71 | +85.07% | 1 | 2 | 82.96% |
| DELL240628C00124000 | 2024-06-21 10:10AM EDT | 124.00 | 19.30 | 19.70 | 22.00 | -3.27 | -14.49% | 2 | 2 | 85.60% |
| DELL240628C00125000 | 2024-06-21 2:05PM EDT | 125.00 | 18.80 | 20.30 | 21.30 | -5.50 | -22.63% | 52 | 94 | 76.71% |
| DELL240628C00126000 | 2024-06-20 11:28AM EDT | 126.00 | 26.20 | 19.40 | 19.70 | 0.00 | - | 3 | 30 | 65.58% |
| DELL240628C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 17.60 | 17.60 | 19.50 | 0.00 | - | 60 | 54 | 62.70% |
| DELL240628C00128000 | 2024-06-21 9:53AM EDT | 128.00 | 14.25 | 17.30 | 18.60 | -11.50 | -44.66% | 18 | 56 | 71.34% |
| DELL240628C00129000 | 2024-06-21 10:06AM EDT | 129.00 | 14.70 | 16.30 | 16.90 | -2.50 | -14.53% | 10 | 69 | 58.50% |
| DELL240628C00130000 | 2024-06-21 3:05PM EDT | 130.00 | 15.10 | 15.50 | 15.80 | -3.90 | -20.53% | 106 | 248 | 57.08% |
| DELL240628C00131000 | 2024-06-21 3:29PM EDT | 131.00 | 14.52 | 14.50 | 15.20 | -8.78 | -37.68% | 2 | 81 | 59.23% |
| DELL240628C00132000 | 2024-06-21 2:55PM EDT | 132.00 | 12.65 | 13.50 | 13.90 | -10.35 | -45.00% | 6 | 425 | 52.39% |
| DELL240628C00133000 | 2024-06-21 3:40PM EDT | 133.00 | 12.90 | 12.60 | 12.80 | -7.65 | -37.23% | 28 | 289 | 51.71% |
| DELL240628C00134000 | 2024-06-21 1:30PM EDT | 134.00 | 11.43 | 11.70 | 13.10 | -8.08 | -41.41% | 26 | 358 | 60.50% |
| DELL240628C00135000 | 2024-06-21 3:40PM EDT | 135.00 | 11.00 | 10.90 | 11.50 | -2.70 | -19.71% | 53 | 583 | 53.27% |
| DELL240628C00136000 | 2024-06-21 2:44PM EDT | 136.00 | 9.20 | 10.00 | 10.20 | -4.40 | -32.35% | 30 | 329 | 49.76% |
| DELL240628C00137000 | 2024-06-21 2:23PM EDT | 137.00 | 8.50 | 9.10 | 9.40 | -2.50 | -22.73% | 59 | 883 | 49.54% |
| DELL240628C00138000 | 2024-06-21 1:36PM EDT | 138.00 | 8.38 | 8.30 | 8.50 | -1.42 | -14.49% | 169 | 305 | 47.36% |
| DELL240628C00139000 | 2024-06-21 2:55PM EDT | 139.00 | 6.95 | 7.70 | 8.20 | -4.05 | -36.82% | 70 | 293 | 50.02% |
| DELL240628C00140000 | 2024-06-21 3:51PM EDT | 140.00 | 7.13 | 6.90 | 7.10 | -3.57 | -33.46% | 1,512 | 1,477 | 47.88% |
| DELL240628C00141000 | 2024-06-21 3:47PM EDT | 141.00 | 6.30 | 6.20 | 6.40 | -1.38 | -17.97% | 118 | 381 | 47.39% |
| DELL240628C00142000 | 2024-06-21 3:36PM EDT | 142.00 | 5.90 | 5.70 | 6.00 | -3.43 | -36.76% | 262 | 610 | 50.20% |
| DELL240628C00143000 | 2024-06-21 3:41PM EDT | 143.00 | 5.18 | 4.90 | 5.20 | -2.92 | -36.05% | 701 | 354 | 47.61% |
| DELL240628C00144000 | 2024-06-21 3:44PM EDT | 144.00 | 4.50 | 4.50 | 4.70 | -3.30 | -42.31% | 683 | 525 | 48.17% |
| DELL240628C00145000 | 2024-06-21 3:49PM EDT | 145.00 | 4.07 | 3.90 | 4.10 | -2.73 | -40.56% | 2,150 | 975 | 47.12% |
| DELL240628C00146000 | 2024-06-21 3:49PM EDT | 146.00 | 3.60 | 3.40 | 3.60 | -3.10 | -46.97% | 1,938 | 407 | 46.80% |
| DELL240628C00147000 | 2024-06-21 3:48PM EDT | 147.00 | 3.10 | 3.10 | 3.20 | -3.10 | -50.00% | 2,722 | 379 | 47.17% |
| DELL240628C00148000 | 2024-06-21 3:48PM EDT | 148.00 | 2.70 | 2.65 | 2.75 | -2.70 | -50.00% | 831 | 411 | 46.51% |
| DELL240628C00149000 | 2024-06-21 3:49PM EDT | 149.00 | 2.45 | 2.35 | 2.50 | -2.60 | -52.00% | 314 | 588 | 47.83% |
| DELL240628C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 2.16 | 2.10 | 2.15 | -2.44 | -53.74% | 3,728 | 3,483 | 47.51% |
| DELL240628C00152500 | 2024-06-21 3:49PM EDT | 152.50 | 1.51 | 1.45 | 1.55 | -2.09 | -58.22% | 1,976 | 2,519 | 48.49% |
| DELL240628C00155000 | 2024-06-21 3:48PM EDT | 155.00 | 1.07 | 1.00 | 1.15 | -1.78 | -60.75% | 2,238 | 2,647 | 50.22% |
| DELL240628C00157500 | 2024-06-21 3:44PM EDT | 157.50 | 0.75 | 0.75 | 0.85 | -1.48 | -66.37% | 764 | 1,187 | 50.83% |
| DELL240628C00160000 | 2024-06-21 3:49PM EDT | 160.00 | 0.61 | 0.60 | 0.65 | -1.13 | -64.20% | 3,446 | 5,025 | 53.27% |
| DELL240628C00162500 | 2024-06-21 3:41PM EDT | 162.50 | 0.47 | 0.45 | 0.50 | -0.97 | -67.36% | 334 | 1,314 | 55.18% |
| DELL240628C00165000 | 2024-06-21 3:33PM EDT | 165.00 | 0.40 | 0.35 | 0.45 | -0.75 | -65.22% | 1,168 | 1,915 | 58.20% |
| DELL240628C00167500 | 2024-06-21 3:06PM EDT | 167.50 | 0.32 | 0.30 | 0.40 | -0.65 | -67.01% | 171 | 503 | 61.52% |
| DELL240628C00170000 | 2024-06-21 3:39PM EDT | 170.00 | 0.29 | 0.25 | 0.30 | -0.48 | -62.34% | 789 | 2,006 | 63.18% |
| DELL240628C00175000 | 2024-06-21 3:25PM EDT | 175.00 | 0.35 | 0.20 | 0.35 | -0.24 | -40.68% | 153 | 867 | 72.27% |
| DELL240628C00180000 | 2024-06-21 3:22PM EDT | 180.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 248 | 1,102 | 72.85% |
| DELL240628C00185000 | 2024-06-21 2:53PM EDT | 185.00 | 0.15 | 0.10 | 0.15 | -0.21 | -58.33% | 176 | 456 | 78.32% |
| DELL240628C00190000 | 2024-06-21 2:48PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 118 | 262 | 82.81% |
| DELL240628C00195000 | 2024-06-21 12:48PM EDT | 195.00 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 13 | 112 | 86.13% |
| DELL240628C00200000 | 2024-06-21 3:04PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 350 | 1,004 | 92.58% |
| DELL240628C00205000 | 2024-06-21 10:54AM EDT | 205.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 3 | 114 | 93.75% |
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 52 | 169 | 92.19% |
| DELL240628C00215000 | 2024-06-20 3:56PM EDT | 215.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 43 | 97.66% |
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 220.00 | 0.34 | 0.00 | 0.05 | +0.29 | +580.00% | 1 | 33 | 102.34% |
| DELL240628C00225000 | 2024-06-20 1:48PM EDT | 225.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 61 | 181 | 107.03% |
| DELL240628C00230000 | 2024-06-21 10:55AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 65 | 133.98% |
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 69 | 121.09% |
| DELL240628C00250000 | 2024-06-21 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 129.69% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-13 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 179.69% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 121.88% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 132.42% |
| DELL240628P00100000 | 2024-06-21 10:15AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 10 | 172 | 96.88% |
| DELL240628P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 2 | 375 | 85.16% |
| DELL240628P00110000 | 2024-06-21 12:24PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 260 | 74.22% |
| DELL240628P00115000 | 2024-06-21 1:18PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 205 | 63.28% |
| DELL240628P00116000 | 2024-06-21 10:40AM EDT | 116.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 116 | 60.94% |
| DELL240628P00117000 | 2024-06-21 12:56PM EDT | 117.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 2,859 | 64.06% |
| DELL240628P00118000 | 2024-06-21 3:10PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 2,658 | 57.03% |
| DELL240628P00119000 | 2024-06-20 3:54PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 54.69% |
| DELL240628P00120000 | 2024-06-21 3:24PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 22 | 3,976 | 57.42% |
| DELL240628P00121000 | 2024-06-21 3:25PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 1,535 | 55.27% |
| DELL240628P00122000 | 2024-06-21 9:52AM EDT | 122.00 | 0.25 | 0.05 | 0.10 | +0.15 | +150.00% | 3 | 57 | 56.25% |
| DELL240628P00123000 | 2024-06-21 10:30AM EDT | 123.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 2 | 107 | 53.91% |
| DELL240628P00124000 | 2024-06-21 10:44AM EDT | 124.00 | 0.15 | 0.05 | 0.10 | +0.06 | +66.67% | 8 | 1,767 | 51.76% |
| DELL240628P00125000 | 2024-06-21 3:35PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 202 | 659 | 51.76% |
| DELL240628P00126000 | 2024-06-21 2:54PM EDT | 126.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 28 | 167 | 49.41% |
| DELL240628P00127000 | 2024-06-21 2:05PM EDT | 127.00 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 109 | 1,577 | 50.49% |
| DELL240628P00128000 | 2024-06-21 3:38PM EDT | 128.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 226 | 426 | 48.05% |
| DELL240628P00129000 | 2024-06-21 2:17PM EDT | 129.00 | 0.20 | 0.10 | 0.15 | -0.01 | -4.76% | 41 | 220 | 45.51% |
| DELL240628P00130000 | 2024-06-21 3:35PM EDT | 130.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 296 | 1,467 | 47.75% |
| DELL240628P00131000 | 2024-06-21 3:38PM EDT | 131.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 76 | 4,645 | 45.12% |
| DELL240628P00132000 | 2024-06-21 3:36PM EDT | 132.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 169 | 833 | 44.24% |
| DELL240628P00133000 | 2024-06-21 3:42PM EDT | 133.00 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 184 | 1,281 | 43.12% |
| DELL240628P00134000 | 2024-06-21 3:45PM EDT | 134.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 622 | 371 | 43.12% |
| DELL240628P00135000 | 2024-06-21 3:44PM EDT | 135.00 | 0.53 | 0.50 | 0.60 | -0.12 | -18.46% | 956 | 5,457 | 43.70% |
| DELL240628P00136000 | 2024-06-21 3:47PM EDT | 136.00 | 0.67 | 0.60 | 0.75 | -0.09 | -11.84% | 140 | 70 | 43.65% |
| DELL240628P00137000 | 2024-06-21 3:41PM EDT | 137.00 | 0.87 | 0.75 | 0.90 | -0.13 | -13.00% | 826 | 339 | 43.12% |
| DELL240628P00138000 | 2024-06-21 3:48PM EDT | 138.00 | 1.04 | 0.90 | 1.05 | -0.01 | -0.95% | 1,653 | 1,572 | 42.19% |
| DELL240628P00139000 | 2024-06-21 3:40PM EDT | 139.00 | 1.23 | 1.20 | 1.35 | -0.05 | -3.91% | 159 | 1,023 | 43.12% |
| DELL240628P00140000 | 2024-06-21 3:48PM EDT | 140.00 | 1.57 | 1.50 | 1.55 | +0.02 | +1.29% | 2,575 | 2,400 | 42.02% |
| DELL240628P00141000 | 2024-06-21 3:47PM EDT | 141.00 | 1.89 | 1.80 | 1.95 | +0.19 | +11.18% | 250 | 1,032 | 43.19% |
| DELL240628P00142000 | 2024-06-21 3:32PM EDT | 142.00 | 2.41 | 2.00 | 2.25 | +0.41 | +20.50% | 879 | 1,281 | 42.46% |
| DELL240628P00143000 | 2024-06-21 3:46PM EDT | 143.00 | 2.65 | 2.55 | 2.70 | +0.38 | +16.74% | 593 | 708 | 43.09% |
| DELL240628P00144000 | 2024-06-21 3:49PM EDT | 144.00 | 3.08 | 3.00 | 3.20 | +0.42 | +15.67% | 629 | 257 | 43.75% |
| DELL240628P00145000 | 2024-06-21 3:50PM EDT | 145.00 | 3.60 | 3.40 | 3.70 | +0.50 | +16.13% | 2,018 | 2,158 | 43.92% |
| DELL240628P00146000 | 2024-06-21 3:42PM EDT | 146.00 | 4.10 | 4.00 | 4.20 | +0.50 | +13.89% | 362 | 735 | 43.58% |
| DELL240628P00147000 | 2024-06-21 3:39PM EDT | 147.00 | 4.70 | 4.40 | 4.70 | +0.84 | +21.76% | 398 | 1,009 | 42.75% |
| DELL240628P00148000 | 2024-06-21 3:44PM EDT | 148.00 | 5.20 | 5.20 | 5.40 | +0.88 | +20.37% | 181 | 775 | 43.80% |
| DELL240628P00149000 | 2024-06-21 3:09PM EDT | 149.00 | 6.30 | 5.70 | 6.00 | +1.30 | +26.00% | 89 | 161 | 43.16% |
| DELL240628P00150000 | 2024-06-21 3:47PM EDT | 150.00 | 6.70 | 6.40 | 6.70 | +1.05 | +18.58% | 679 | 2,281 | 43.29% |
| DELL240628P00152500 | 2024-06-21 3:47PM EDT | 152.50 | 8.59 | 8.40 | 8.70 | +1.59 | +22.71% | 72 | 761 | 45.19% |
| DELL240628P00155000 | 2024-06-21 3:31PM EDT | 155.00 | 10.89 | 9.80 | 10.80 | +2.19 | +25.17% | 150 | 1,319 | 46.34% |
| DELL240628P00157500 | 2024-06-21 3:13PM EDT | 157.50 | 13.00 | 12.40 | 14.40 | -0.35 | -2.62% | 21 | 166 | 55.18% |
| DELL240628P00160000 | 2024-06-21 3:05PM EDT | 160.00 | 15.60 | 15.00 | 15.80 | +2.43 | +18.45% | 40 | 149 | 50.83% |
| DELL240628P00162500 | 2024-06-21 11:43AM EDT | 162.50 | 17.18 | 15.60 | 18.50 | +2.98 | +20.99% | 1 | 43 | 70.31% |
| DELL240628P00165000 | 2024-06-20 3:47PM EDT | 165.00 | 17.00 | 18.00 | 21.30 | 0.00 | - | 141 | 64 | 82.47% |
| DELL240628P00167500 | 2024-06-20 12:16PM EDT | 167.50 | 16.80 | 21.10 | 23.20 | 0.00 | - | 6 | 25 | 75.59% |
| DELL240628P00170000 | 2024-06-20 10:49AM EDT | 170.00 | 19.80 | 23.30 | 25.10 | 0.00 | - | 6 | 6 | 60.84% |
| DELL240628P00175000 | 2024-06-20 10:22AM EDT | 175.00 | 24.45 | 29.60 | 30.40 | 0.00 | - | 26 | 23 | 63.09% |
| DELL240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 26.20 | 34.50 | 35.20 | 0.00 | - | 1 | 1 | 83.30% |
| DELL240628P00185000 | 2024-06-20 12:06PM EDT | 185.00 | 33.80 | 37.80 | 41.30 | 0.00 | - | 2 | 2 | 127.00% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 52.80 | 56.40 | 0.00 | - | 14 | 0 | 157.37% |
© 2024 Yahoo. Todos os direitos reservados.