Mercado fechará em 1 h 43 min
BOVESPA
123.740,63 +1.099,34 (+0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.146,80 -321,21 (-0,61%) PETROLEO CRU
81,56 +0,66 (+0,82%) OURO
2.334,90 +21,70 (+0,94%) Bitcoin USD
61.766,50 +782,16 (+1,28%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:17PM EDT. Mercado aberto.
Opções de compra
28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 1 | 64 |
| 66.72 | 0.00 | - | 7 | 7 | 80.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 9 | 14 | 90.00 | 0.05 | 0.00 | - | 5 | 8 |
| 43.60 | 0.00 | - | 1 | 2 | 95.00 | 0.05 | 0.00 | - | 17 | 17 |
| 39.00 | 0.00 | - | 1 | 7 | 100.00 | 0.01 | 0.00 | - | 10 | 172 |
| 38.10 | 0.00 | - | 1 | 2 | 105.00 | 0.03 | 0.00 | - | 1 | 373 |
| 29.00 | -1.00 | -3.33% | 8 | 2 | 110.00 | 0.03 | 0.00 | - | 4 | 280 |
| 24.14 | +0.24 | +1.00% | 10 | 20 | 115.00 | 0.03 | 0.00 | - | 26 | 254 |
| 23.20 | +0.60 | +2.65% | 1 | 10 | 116.00 | 0.10 | 0.00 | - | 11 | 119 |
| 23.40 | +0.10 | +0.43% | 1 | 13 | 117.00 | 0.05 | +0.02 | +66.67% | 1 | 2,857 |
| 18.30 | 0.00 | - | 2 | 3 | 118.00 | 0.25 | 0.00 | - | 1 | 2,661 |
| 20.24 | 0.00 | - | 1 | 8 | 119.00 | 0.05 | 0.00 | - | 12 | 83 |
| 19.17 | -2.08 | -9.79% | 10 | 17 | 120.00 | 0.05 | 0.00 | - | 46 | 3,999 |
| 18.08 | 0.00 | - | 10 | 10 | 121.00 | 0.05 | 0.00 | - | 325 | 1,622 |
| 19.30 | +3.90 | +25.32% | 1 | 13 | 122.00 | 0.03 | 0.00 | - | 121 | 209 |
| 17.60 | 0.00 | - | 2 | 3 | 123.00 | 0.05 | 0.00 | - | 55 | 276 |
| 14.80 | 0.00 | - | 1 | 4 | 124.00 | 0.02 | -0.07 | -77.78% | 12 | 1,879 |
| 14.20 | +0.60 | +4.41% | 24 | 121 | 125.00 | 0.04 | -0.04 | -50.00% | 116 | 1,491 |
| 12.70 | +2.70 | +27.00% | 1 | 28 | 126.00 | 0.03 | -0.07 | -70.00% | 11 | 624 |
| 11.70 | +0.41 | +3.63% | 2 | 55 | 127.00 | 0.01 | -0.24 | -96.00% | 5 | 1,908 |
| 12.00 | +1.70 | +16.50% | 3 | 51 | 128.00 | 0.05 | -0.10 | -66.67% | 12 | 1,022 |
| 9.40 | -1.80 | -16.07% | 2 | 69 | 129.00 | 0.02 | -0.18 | -90.00% | 17 | 1,346 |
| 10.00 | +1.50 | +17.65% | 21 | 571 | 130.00 | 0.02 | -0.16 | -69.57% | 200 | 3,469 |
| 7.10 | 0.00 | - | 25 | 94 | 131.00 | 0.10 | -0.15 | -60.00% | 22 | 5,238 |
| 8.00 | +1.60 | +25.00% | 24 | 414 | 132.00 | 0.10 | -0.26 | -72.22% | 129 | 1,134 |
| 6.80 | +1.15 | +20.35% | 9 | 380 | 133.00 | 0.10 | -0.50 | -76.92% | 190 | 1,840 |
| 6.00 | +1.00 | +20.00% | 212 | 562 | 134.00 | 0.11 | -0.67 | -77.01% | 464 | 1,470 |
| 5.05 | +0.77 | +17.99% | 55 | 655 | 135.00 | 0.19 | -0.86 | -81.90% | 406 | 3,906 |
| 4.20 | +0.55 | +15.07% | 698 | 451 | 136.00 | 0.25 | -1.20 | -82.76% | 264 | 1,004 |
| 3.20 | +0.25 | +9.09% | 301 | 1,126 | 137.00 | 0.50 | -1.25 | -71.43% | 399 | 1,477 |
| 2.70 | +0.20 | +8.00% | 602 | 1,251 | 138.00 | 0.75 | -1.48 | -66.37% | 1,099 | 4,116 |
| 2.00 | -0.02 | -0.99% | 1,475 | 826 | 139.00 | 1.50 | -1.50 | -50.00% | 583 | 1,226 |
| 1.25 | -0.30 | -19.35% | 4,031 | 2,194 | 140.00 | 1.70 | -1.60 | -48.48% | 647 | 2,729 |
| 0.99 | -0.26 | -20.80% | 1,823 | 1,145 | 141.00 | 3.10 | -1.35 | -30.34% | 244 | 1,123 |
| 0.75 | -0.25 | -25.00% | 3,010 | 1,429 | 142.00 | 2.96 | -1.72 | -36.75% | 138 | 1,503 |
| 0.45 | -0.31 | -36.05% | 583 | 1,232 | 143.00 | 4.45 | -1.05 | -19.09% | 130 | 749 |
| 0.37 | -0.23 | -38.33% | 674 | 1,793 | 144.00 | 5.90 | -1.23 | -17.25% | 10 | 439 |
| 0.25 | -0.21 | -45.65% | 2,365 | 3,311 | 145.00 | 5.28 | -1.97 | -27.17% | 215 | 1,835 |
| 0.15 | -0.30 | -58.82% | 1,469 | 2,018 | 146.00 | 6.39 | -2.29 | -26.38% | 2 | 936 |
| 0.15 | -0.11 | -40.74% | 445 | 2,761 | 147.00 | 7.19 | -1.92 | -21.08% | 23 | 1,047 |
| 0.10 | -0.10 | -50.00% | 185 | 884 | 148.00 | 8.68 | -1.52 | -14.90% | 6 | 786 |
| 0.08 | -0.11 | -61.11% | 402 | 661 | 149.00 | 9.20 | -1.99 | -17.78% | 21 | 188 |
| 0.09 | -0.03 | -25.00% | 847 | 5,253 | 150.00 | 10.90 | -1.10 | -9.17% | 839 | 2,269 |
| 0.02 | -0.08 | -80.00% | 948 | 2,723 | 152.50 | 14.24 | -0.40 | -2.73% | 417 | 746 |
| 0.03 | -0.03 | -37.50% | 401 | 3,017 | 155.00 | 15.21 | -1.44 | -8.65% | 639 | 1,092 |
| 0.03 | -0.03 | -50.00% | 36 | 1,089 | 157.50 | 18.90 | +1.30 | +7.39% | 2 | 5 |
| 0.03 | -0.02 | -40.00% | 158 | 5,465 | 160.00 | 20.30 | -1.65 | -7.52% | 2 | 2 |
| 0.06 | +0.04 | +200.00% | 1 | 1,163 | 162.50 | 23.55 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 24 | 2,343 | 165.00 | 25.25 | -0.55 | -2.13% | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 488 | 167.50 | 28.63 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 12 | 1,636 | 170.00 | 19.80 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 167 | 172.50 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 995 | 175.00 | 24.45 | 0.00 | - | 54 | 0 |
| 0.02 | -0.01 | -33.33% | 7 | 877 | 180.00 | 26.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 392 | 185.00 | 44.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 327 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 120 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 1,249 | 200.00 | 36.40 | 0.00 | - | 14 | 0 |
| 0.07 | 0.00 | - | 3 | 113 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 52 | 190 | 210.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 16 | 43 | 215.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 33 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 181 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 69 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 4 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 245 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 385 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.