Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.722,15 -610,88 (-1,15%) PETROLEO CRU
80,63 -0,66 (-0,81%) OURO
2.335,20 -33,80 (-1,43%) Bitcoin USD
64.250,01 -788,26 (-1,21%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 49.50 | 52.10 | 0.00 | - | - | 0 | 128.96% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 44.50 | 47.20 | 0.00 | - | 17 | 2 | 117.58% |
| DELL240705C00110000 | 2024-06-17 12:33PM EDT | 110.00 | 32.00 | 34.40 | 36.50 | 0.00 | - | 1 | 2 | 78.22% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 30.20 | 30.80 | +4.95 | +18.82% | 22 | 4 | 69.53% |
| DELL240705C00120000 | 2024-06-18 10:44AM EDT | 120.00 | 33.05 | 24.90 | 26.00 | 0.00 | - | 3 | 11 | 57.23% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 23.20 | 24.10 | 0.00 | - | 1 | 1 | 59.13% |
| DELL240705C00125000 | 2024-06-21 9:56AM EDT | 125.00 | 17.25 | 20.30 | 21.10 | -10.75 | -38.39% | 1 | 127 | 53.76% |
| DELL240705C00126000 | 2024-06-18 11:15AM EDT | 126.00 | 24.10 | 19.10 | 20.30 | 0.00 | - | 9 | 8 | 51.56% |
| DELL240705C00127000 | 2024-06-18 11:50AM EDT | 127.00 | 25.14 | 17.10 | 19.50 | 0.00 | - | 1 | 1 | 63.79% |
| DELL240705C00128000 | 2024-06-18 1:07PM EDT | 128.00 | 25.93 | 17.40 | 18.30 | 0.00 | - | 2 | 111 | 50.20% |
| DELL240705C00129000 | 2024-06-18 10:06AM EDT | 129.00 | 21.10 | 15.10 | 18.60 | 0.00 | - | 2 | 15 | 73.34% |
| DELL240705C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 15.88 | 15.60 | 16.20 | -4.12 | -20.60% | 17 | 220 | 51.49% |
| DELL240705C00131000 | 2024-06-18 12:38PM EDT | 131.00 | 23.30 | 14.40 | 16.00 | 0.00 | - | 26 | 100 | 60.06% |
| DELL240705C00132000 | 2024-06-21 1:34PM EDT | 132.00 | 13.50 | 13.90 | 14.40 | -3.85 | -22.19% | 2 | 60 | 49.37% |
| DELL240705C00133000 | 2024-06-21 10:08AM EDT | 133.00 | 12.40 | 13.10 | 13.60 | -6.50 | -34.39% | 1 | 88 | 49.44% |
| DELL240705C00134000 | 2024-06-21 2:05PM EDT | 134.00 | 11.20 | 11.60 | 12.80 | -10.50 | -48.39% | 7 | 81 | 49.24% |
| DELL240705C00135000 | 2024-06-21 12:27PM EDT | 135.00 | 12.46 | 11.40 | 12.30 | -3.21 | -20.49% | 18 | 322 | 52.20% |
| DELL240705C00136000 | 2024-06-21 1:48PM EDT | 136.00 | 10.10 | 10.30 | 11.90 | -6.80 | -40.24% | 60 | 179 | 55.62% |
| DELL240705C00137000 | 2024-06-21 1:33PM EDT | 137.00 | 9.70 | 9.90 | 11.80 | -4.50 | -31.69% | 4 | 403 | 51.94% |
| DELL240705C00138000 | 2024-06-21 3:39PM EDT | 138.00 | 9.40 | 9.10 | 10.20 | -6.00 | -38.96% | 25 | 224 | 52.21% |
| DELL240705C00139000 | 2024-06-21 3:45PM EDT | 139.00 | 8.80 | 8.50 | 8.90 | -3.20 | -26.67% | 26 | 130 | 46.00% |
| DELL240705C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 8.10 | 8.10 | 8.70 | -3.50 | -30.17% | 46 | 494 | 50.15% |
| DELL240705C00141000 | 2024-06-21 11:04AM EDT | 141.00 | 8.50 | 7.40 | 7.80 | -2.20 | -20.56% | 28 | 647 | 47.49% |
| DELL240705C00142000 | 2024-06-21 3:40PM EDT | 142.00 | 7.00 | 6.70 | 7.10 | -2.30 | -24.73% | 73 | 290 | 46.47% |
| DELL240705C00143000 | 2024-06-21 2:12PM EDT | 143.00 | 5.76 | 6.10 | 6.50 | -3.44 | -37.39% | 94 | 166 | 46.12% |
| DELL240705C00144000 | 2024-06-21 3:47PM EDT | 144.00 | 5.70 | 5.60 | 5.90 | -3.30 | -36.67% | 127 | 299 | 45.51% |
| DELL240705C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 5.30 | 5.10 | 5.40 | -3.13 | -37.13% | 487 | 286 | 45.51% |
| DELL240705C00146000 | 2024-06-21 3:59PM EDT | 146.00 | 5.00 | 4.70 | 5.00 | -3.00 | -38.46% | 146 | 221 | 46.11% |
| DELL240705C00147000 | 2024-06-21 3:38PM EDT | 147.00 | 4.67 | 4.30 | 4.60 | -2.61 | -35.85% | 155 | 181 | 46.46% |
| DELL240705C00148000 | 2024-06-21 3:42PM EDT | 148.00 | 4.00 | 3.90 | 4.20 | -2.87 | -41.78% | 229 | 179 | 46.58% |
| DELL240705C00149000 | 2024-06-21 2:30PM EDT | 149.00 | 3.50 | 3.50 | 3.80 | -2.70 | -43.55% | 158 | 185 | 46.45% |
| DELL240705C00150000 | 2024-06-21 3:53PM EDT | 150.00 | 3.40 | 3.20 | 3.50 | -2.42 | -41.58% | 602 | 1,032 | 46.97% |
| DELL240705C00152500 | 2024-06-21 3:56PM EDT | 152.50 | 2.58 | 2.55 | 2.70 | -2.29 | -47.02% | 176 | 937 | 46.85% |
| DELL240705C00155000 | 2024-06-21 3:58PM EDT | 155.00 | 1.98 | 1.95 | 2.10 | -1.92 | -47.17% | 346 | 749 | 47.29% |
| DELL240705C00157500 | 2024-06-21 3:59PM EDT | 157.50 | 1.60 | 1.55 | 1.65 | -1.69 | -50.90% | 232 | 573 | 48.07% |
| DELL240705C00160000 | 2024-06-21 3:53PM EDT | 160.00 | 1.30 | 1.10 | 1.30 | -1.48 | -53.24% | 746 | 1,675 | 48.95% |
| DELL240705C00162500 | 2024-06-21 2:43PM EDT | 162.50 | 0.95 | 0.95 | 1.10 | -1.34 | -58.52% | 168 | 392 | 50.98% |
| DELL240705C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.80 | 0.80 | 0.85 | -1.05 | -55.85% | 145 | 945 | 51.03% |
| DELL240705C00167500 | 2024-06-21 3:31PM EDT | 167.50 | 0.70 | 0.60 | 0.70 | -0.95 | -57.58% | 32 | 108 | 51.86% |
| DELL240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.57 | 0.55 | 0.60 | -0.72 | -54.96% | 880 | 1,517 | 54.10% |
| DELL240705C00172500 | 2024-06-21 2:59PM EDT | 172.50 | 0.43 | 0.45 | 0.55 | -0.62 | -59.05% | 30 | 283 | 56.01% |
| DELL240705C00175000 | 2024-06-21 2:47PM EDT | 175.00 | 0.45 | 0.40 | 0.50 | -0.45 | -50.00% | 68 | 278 | 58.20% |
| DELL240705C00177500 | 2024-06-21 2:28PM EDT | 177.50 | 0.40 | 0.35 | 0.45 | -0.90 | -69.23% | 26 | 46 | 60.11% |
| DELL240705C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.39 | 0.30 | 0.40 | -0.31 | -46.97% | 64 | 446 | 61.72% |
| DELL240705C00182500 | 2024-06-20 10:20AM EDT | 182.50 | 0.75 | 0.15 | 0.45 | 0.00 | - | 23 | 55 | 62.99% |
| DELL240705C00185000 | 2024-06-21 3:56PM EDT | 185.00 | 0.35 | 0.20 | 0.45 | -0.20 | -33.33% | 106 | 207 | 66.89% |
| DELL240705C00187500 | 2024-06-21 9:31AM EDT | 187.50 | 0.35 | 0.20 | 0.50 | -0.10 | -22.22% | 50 | 33 | 70.80% |
| DELL240705C00190000 | 2024-06-21 9:50AM EDT | 190.00 | 0.27 | 0.20 | 0.55 | -0.22 | -44.90% | 4 | 62 | 74.61% |
| DELL240705C00192500 | 2024-06-18 12:15PM EDT | 192.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 54 | 66 | 78.42% |
| DELL240705C00195000 | 2024-06-20 10:20AM EDT | 195.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 6 | 16 | 82.13% |
| DELL240705C00200000 | 2024-06-21 3:15PM EDT | 200.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 112 | 436 | 80.08% |
| DELL240705C00205000 | 2024-06-20 2:42PM EDT | 205.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 80.66% |
| DELL240705C00210000 | 2024-06-20 9:41AM EDT | 210.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 2 | 14 | 97.07% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 11 | 14 | 93.07% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 13 | 95.90% |
| DELL240705C00225000 | 2024-06-21 9:41AM EDT | 225.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 9 | 99 | 91.41% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 104.30% |
| DELL240705C00245000 | 2024-05-30 3:57PM EDT | 245.00 | 2.00 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 106.25% |
| DELL240705C00250000 | 2024-06-21 2:54PM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 148 | 743 | 106.25% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 1 | 34 | 123.05% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 13 | 139.36% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 146 | 89.06% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 85.94% |
| DELL240705P00100000 | 2024-06-21 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 12 | 100 | 80.47% |
| DELL240705P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 2 | 124 | 62.11% |
| DELL240705P00110000 | 2024-06-21 10:26AM EDT | 110.00 | 0.08 | 0.00 | 0.05 | -0.06 | -42.86% | 3 | 2,696 | 53.91% |
| DELL240705P00115000 | 2024-06-21 3:26PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 7 | 372 | 53.13% |
| DELL240705P00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 620 | 1,437 | 52.15% |
| DELL240705P00121000 | 2024-06-21 2:35PM EDT | 121.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 1 | 8 | 50.29% |
| DELL240705P00122000 | 2024-06-21 10:45AM EDT | 122.00 | 0.34 | 0.10 | 0.25 | +0.17 | +100.00% | 11 | 17 | 50.44% |
| DELL240705P00123000 | 2024-06-20 10:17AM EDT | 123.00 | 0.19 | 0.10 | 0.45 | -0.09 | -32.14% | 1 | 14 | 54.93% |
| DELL240705P00124000 | 2024-06-20 1:32PM EDT | 124.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 50 | 48.29% |
| DELL240705P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 0.25 | 0.15 | 0.55 | -0.02 | -7.41% | 64 | 225 | 53.17% |
| DELL240705P00126000 | 2024-06-21 3:27PM EDT | 126.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 58 | 46 | 45.80% |
| DELL240705P00127000 | 2024-06-21 3:26PM EDT | 127.00 | 0.37 | 0.25 | 0.45 | +0.02 | +5.71% | 3 | 58 | 46.44% |
| DELL240705P00128000 | 2024-06-21 3:42PM EDT | 128.00 | 0.40 | 0.30 | 0.45 | -0.13 | -24.53% | 1,848 | 57 | 44.29% |
| DELL240705P00129000 | 2024-06-21 3:07PM EDT | 129.00 | 0.50 | 0.35 | 0.55 | -0.07 | -12.28% | 100 | 191 | 44.39% |
| DELL240705P00130000 | 2024-06-21 3:26PM EDT | 130.00 | 0.55 | 0.30 | 0.60 | -0.10 | -15.38% | 708 | 528 | 43.21% |
| DELL240705P00131000 | 2024-06-21 2:54PM EDT | 131.00 | 0.78 | 0.55 | 0.75 | +0.08 | +11.43% | 27 | 153 | 43.70% |
| DELL240705P00132000 | 2024-06-21 3:41PM EDT | 132.00 | 0.76 | 0.70 | 0.85 | -0.44 | -36.67% | 43 | 131 | 43.02% |
| DELL240705P00133000 | 2024-06-21 1:44PM EDT | 133.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 34 | 113 | 42.90% |
| DELL240705P00134000 | 2024-06-21 1:52PM EDT | 134.00 | 1.35 | 1.00 | 1.30 | +0.25 | +22.73% | 63 | 82 | 44.51% |
| DELL240705P00135000 | 2024-06-21 3:24PM EDT | 135.00 | 1.30 | 1.20 | 1.35 | +0.10 | +8.33% | 87 | 1,186 | 42.48% |
| DELL240705P00136000 | 2024-06-21 3:39PM EDT | 136.00 | 1.45 | 1.35 | 1.70 | -0.12 | -7.64% | 282 | 332 | 43.93% |
| DELL240705P00137000 | 2024-06-21 3:23PM EDT | 137.00 | 1.78 | 1.60 | 2.05 | +0.07 | +4.09% | 20 | 134 | 44.90% |
| DELL240705P00138000 | 2024-06-21 3:29PM EDT | 138.00 | 2.03 | 1.90 | 2.10 | -0.70 | -25.64% | 113 | 202 | 42.41% |
| DELL240705P00139000 | 2024-06-21 3:41PM EDT | 139.00 | 2.24 | 2.15 | 2.45 | +0.19 | +9.27% | 22 | 73 | 42.82% |
| DELL240705P00140000 | 2024-06-21 2:08PM EDT | 140.00 | 3.25 | 2.55 | 2.80 | +1.00 | +44.44% | 561 | 439 | 42.92% |
| DELL240705P00141000 | 2024-06-21 1:58PM EDT | 141.00 | 3.60 | 2.85 | 3.20 | +0.90 | +33.33% | 60 | 1,265 | 43.19% |
| DELL240705P00142000 | 2024-06-21 3:41PM EDT | 142.00 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 17 | 95 | 42.26% |
| DELL240705P00143000 | 2024-06-21 2:26PM EDT | 143.00 | 4.00 | 3.70 | 3.90 | +0.60 | +17.65% | 22 | 37 | 41.98% |
| DELL240705P00144000 | 2024-06-21 2:41PM EDT | 144.00 | 4.85 | 4.20 | 4.40 | -0.45 | -8.49% | 16 | 544 | 42.29% |
| DELL240705P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 4.80 | 4.70 | 4.90 | +0.80 | +21.05% | 95 | 310 | 42.31% |
| DELL240705P00146000 | 2024-06-21 2:41PM EDT | 146.00 | 5.55 | 5.20 | 5.60 | +1.05 | +23.33% | 98 | 151 | 43.77% |
| DELL240705P00147000 | 2024-06-21 3:59PM EDT | 147.00 | 6.00 | 5.80 | 6.20 | +1.10 | +24.18% | 29 | 457 | 44.12% |
| DELL240705P00148000 | 2024-06-21 3:45PM EDT | 148.00 | 6.47 | 6.40 | 6.70 | +0.57 | +9.66% | 4 | 125 | 43.34% |
| DELL240705P00149000 | 2024-06-21 11:14AM EDT | 149.00 | 7.23 | 7.00 | 7.90 | -0.32 | -4.24% | 34 | 82 | 48.43% |
| DELL240705P00150000 | 2024-06-21 3:53PM EDT | 150.00 | 7.50 | 7.60 | 8.40 | +1.00 | +15.38% | 139 | 257 | 47.19% |
| DELL240705P00152500 | 2024-06-21 9:34AM EDT | 152.50 | 11.66 | 9.40 | 10.10 | +2.76 | +31.01% | 8 | 48 | 47.10% |
| DELL240705P00155000 | 2024-06-21 3:46PM EDT | 155.00 | 11.47 | 10.10 | 13.00 | +1.87 | +19.48% | 40 | 111 | 57.57% |
| DELL240705P00157500 | 2024-06-20 10:18AM EDT | 157.50 | 11.00 | 12.90 | 14.60 | 0.00 | - | 86 | 66 | 54.52% |
| DELL240705P00160000 | 2024-06-21 3:46PM EDT | 160.00 | 15.60 | 15.00 | 16.10 | +2.60 | +20.00% | 57 | 45 | 47.97% |
| DELL240705P00162500 | 2024-06-20 10:34AM EDT | 162.50 | 13.50 | 17.50 | 19.30 | 0.00 | - | 3 | 27 | 61.87% |
| DELL240705P00165000 | 2024-06-21 2:18PM EDT | 165.00 | 21.38 | 19.80 | 20.80 | +5.28 | +32.80% | 5 | 6 | 52.73% |
| DELL240705P00167500 | 2024-06-20 9:30AM EDT | 167.50 | 13.78 | 21.00 | 23.30 | 0.00 | - | 2 | 3 | 56.96% |
| DELL240705P00170000 | 2024-06-20 9:49AM EDT | 170.00 | 15.20 | 24.90 | 25.40 | 0.00 | - | 4 | 4 | 52.98% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 27.10 | 27.90 | 0.00 | - | 1 | 0 | 56.64% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 34.10 | 35.40 | 0.00 | - | 1 | 0 | 66.99% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 39.50 | 40.50 | 0.00 | - | 5 | 0 | 57.23% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 44.30 | 45.80 | 0.00 | - | - | 0 | 65.63% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 48.00 | 51.50 | 0.00 | - | 1 | 0 | 110.23% |
© 2024 Yahoo. Todos os direitos reservados.