Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,06 -544,97 (-1,02%) PETROLEO CRU
80,62 -0,67 (-0,82%) OURO
2.334,90 -34,10 (-1,44%) Bitcoin USD
64.348,32 -766,23 (-1,18%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 58.90 | 62.40 | 0.00 | - | 2 | 2 | 123.63% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 54.00 | 57.30 | 0.00 | - | 9 | 9 | 112.21% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 44.80 | 46.70 | 0.00 | - | 1 | 1 | 94.04% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 35.50 | 36.40 | -5.13 | -12.60% | 5 | 7 | 78.66% |
| DELL240712C00115000 | 2024-06-13 9:56AM EDT | 115.00 | 19.40 | 29.50 | 31.30 | 0.00 | - | 2 | 1 | 54.05% |
| DELL240712C00120000 | 2024-06-20 1:59PM EDT | 120.00 | 28.28 | 25.80 | 26.60 | 0.00 | - | 20 | 22 | 62.96% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 21.70 | 22.50 | 0.00 | - | 2 | 2 | 53.22% |
| DELL240712C00125000 | 2024-06-18 12:59PM EDT | 125.00 | 30.00 | 21.00 | 21.70 | 0.00 | - | 1 | 2 | 54.88% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 19.60 | 21.80 | 0.00 | - | 5 | 1 | 57.37% |
| DELL240712C00127000 | 2024-06-18 1:43PM EDT | 127.00 | 27.60 | 19.30 | 20.00 | 0.00 | - | 3 | 7 | 54.57% |
| DELL240712C00128000 | 2024-06-17 9:40AM EDT | 128.00 | 17.00 | 18.10 | 19.10 | +1.70 | +11.11% | 2 | 8 | 51.76% |
| DELL240712C00129000 | 2024-06-18 11:33AM EDT | 129.00 | 24.00 | 17.60 | 19.20 | 0.00 | - | 1 | 7 | 58.47% |
| DELL240712C00130000 | 2024-06-21 11:32AM EDT | 130.00 | 17.40 | 15.40 | 17.60 | -3.58 | -17.06% | 3 | 66 | 58.13% |
| DELL240712C00131000 | 2024-06-21 11:33AM EDT | 131.00 | 16.50 | 15.20 | 16.40 | -6.70 | -28.88% | 1 | 66 | 53.71% |
| DELL240712C00132000 | 2024-06-20 10:09AM EDT | 132.00 | 15.00 | 15.00 | 15.40 | -8.00 | -34.78% | 3 | 43 | 51.32% |
| DELL240712C00133000 | 2024-06-21 9:40AM EDT | 133.00 | 13.50 | 13.70 | 15.70 | -2.18 | -13.90% | 11 | 109 | 51.73% |
| DELL240712C00134000 | 2024-06-21 11:26AM EDT | 134.00 | 15.00 | 13.10 | 14.20 | -2.15 | -12.54% | 3 | 47 | 53.71% |
| DELL240712C00135000 | 2024-06-21 12:28PM EDT | 135.00 | 13.75 | 12.60 | 13.60 | -2.56 | -15.70% | 3 | 86 | 50.24% |
| DELL240712C00136000 | 2024-06-21 10:47AM EDT | 136.00 | 12.23 | 11.70 | 12.20 | -3.87 | -24.04% | 3 | 146 | 48.47% |
| DELL240712C00137000 | 2024-06-21 2:29PM EDT | 137.00 | 11.20 | 11.20 | 12.20 | -2.95 | -20.85% | 5 | 109 | 53.92% |
| DELL240712C00138000 | 2024-06-21 10:26AM EDT | 138.00 | 10.20 | 10.60 | 12.20 | -4.77 | -31.86% | 6 | 104 | 52.62% |
| DELL240712C00139000 | 2024-06-21 10:34AM EDT | 139.00 | 9.00 | 10.00 | 11.70 | -5.90 | -39.60% | 1 | 91 | 53.13% |
| DELL240712C00140000 | 2024-06-21 3:13PM EDT | 140.00 | 9.50 | 9.50 | 9.70 | -2.71 | -22.19% | 84 | 378 | 48.98% |
| DELL240712C00141000 | 2024-06-21 11:25AM EDT | 141.00 | 10.30 | 8.70 | 9.00 | -2.37 | -18.71% | 27 | 669 | 48.11% |
| DELL240712C00142000 | 2024-06-21 11:19AM EDT | 142.00 | 9.35 | 8.10 | 8.50 | -1.45 | -13.43% | 5 | 253 | 48.56% |
| DELL240712C00143000 | 2024-06-21 2:05PM EDT | 143.00 | 6.80 | 7.60 | 8.50 | -4.40 | -39.29% | 63 | 95 | 52.41% |
| DELL240712C00144000 | 2024-06-21 3:41PM EDT | 144.00 | 7.20 | 7.20 | 7.50 | -2.30 | -24.21% | 46 | 67 | 48.93% |
| DELL240712C00145000 | 2024-06-21 3:49PM EDT | 145.00 | 6.73 | 6.60 | 7.10 | -2.57 | -27.63% | 108 | 271 | 49.56% |
| DELL240712C00146000 | 2024-06-21 3:27PM EDT | 146.00 | 6.40 | 6.00 | 7.50 | -3.65 | -36.32% | 47 | 116 | 50.39% |
| DELL240712C00147000 | 2024-06-21 12:52PM EDT | 147.00 | 6.10 | 5.70 | 5.90 | -2.00 | -24.69% | 71 | 66 | 47.53% |
| DELL240712C00148000 | 2024-06-21 3:43PM EDT | 148.00 | 5.40 | 5.30 | 5.50 | -2.25 | -29.41% | 114 | 322 | 47.68% |
| DELL240712C00149000 | 2024-06-21 3:05PM EDT | 149.00 | 4.90 | 5.00 | 5.30 | -2.90 | -37.18% | 77 | 334 | 49.11% |
| DELL240712C00150000 | 2024-06-21 3:46PM EDT | 150.00 | 4.60 | 4.60 | 4.80 | -2.79 | -37.75% | 500 | 736 | 48.24% |
| DELL240712C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 3.80 | 3.80 | 4.00 | -1.90 | -33.33% | 76 | 480 | 48.65% |
| DELL240712C00155000 | 2024-06-21 3:37PM EDT | 155.00 | 3.31 | 3.10 | 3.30 | -2.03 | -38.01% | 162 | 456 | 48.93% |
| DELL240712C00157500 | 2024-06-21 3:41PM EDT | 157.50 | 2.63 | 2.60 | 2.70 | -1.87 | -41.56% | 16 | 308 | 49.13% |
| DELL240712C00160000 | 2024-06-21 3:25PM EDT | 160.00 | 2.30 | 2.10 | 2.25 | -1.50 | -39.47% | 142 | 417 | 49.85% |
| DELL240712C00162500 | 2024-06-21 3:39PM EDT | 162.50 | 1.90 | 1.75 | 1.90 | -1.27 | -40.06% | 29 | 77 | 50.06% |
| DELL240712C00165000 | 2024-06-21 3:30PM EDT | 165.00 | 1.50 | 1.40 | 1.55 | -1.40 | -48.28% | 67 | 264 | 50.29% |
| DELL240712C00167500 | 2024-06-21 3:09PM EDT | 167.50 | 1.25 | 1.20 | 1.85 | -2.64 | -67.87% | 22 | 42 | 54.66% |
| DELL240712C00170000 | 2024-06-21 3:22PM EDT | 170.00 | 1.10 | 1.05 | 1.10 | -0.85 | -43.59% | 112 | 249 | 52.54% |
| DELL240712C00172500 | 2024-06-21 11:02AM EDT | 172.50 | 1.20 | 0.85 | 1.20 | -0.80 | -40.00% | 6 | 47 | 55.18% |
| DELL240712C00175000 | 2024-06-21 11:06AM EDT | 175.00 | 0.95 | 0.60 | 1.20 | -0.75 | -44.12% | 34 | 70 | 56.45% |
| DELL240712C00177500 | 2024-06-20 1:27PM EDT | 177.50 | 1.25 | 0.60 | 1.15 | 0.00 | - | 10 | 61 | 59.08% |
| DELL240712C00180000 | 2024-06-21 2:49PM EDT | 180.00 | 0.60 | 0.55 | 0.70 | -0.60 | -50.00% | 71 | 260 | 57.42% |
| DELL240712C00185000 | 2024-06-21 1:40PM EDT | 185.00 | 0.50 | 0.45 | 0.60 | -0.90 | -64.29% | 15 | 33 | 60.60% |
| DELL240712C00190000 | 2024-06-21 3:16PM EDT | 190.00 | 0.44 | 0.40 | 0.50 | -0.41 | -48.24% | 4 | 34 | 63.77% |
| DELL240712C00192500 | 2024-06-21 9:31AM EDT | 192.50 | 0.60 | 0.20 | 0.55 | -0.10 | -14.29% | 6 | 5 | 63.97% |
| DELL240712C00195000 | 2024-06-20 1:06PM EDT | 195.00 | 0.70 | 0.20 | 1.40 | 0.00 | - | 7 | 38 | 76.90% |
| DELL240712C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 14 | 223 | 70.75% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 44 | 43 | 79.25% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 5 | 23 | 86.72% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.05 | 2.30 | 0.00 | - | - | 1 | 107.96% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | - | 1 | 96.97% |
| DELL240712C00250000 | 2024-06-21 3:21PM EDT | 250.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 18 | 63 | 90.63% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-12 10:54AM EDT | 85.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 117.77% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.05 | 1.10 | -0.07 | -58.33% | 2 | 3 | 114.16% |
| DELL240712P00095000 | 2024-06-03 10:35AM EDT | 95.00 | 0.30 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 103.96% |
| DELL240712P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 10 | 48 | 71.29% |
| DELL240712P00105000 | 2024-06-21 1:33PM EDT | 105.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 2 | 86 | 62.89% |
| DELL240712P00110000 | 2024-06-21 1:56PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 37 | 193 | 54.98% |
| DELL240712P00115000 | 2024-06-21 1:08PM EDT | 115.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 4 | 104 | 51.07% |
| DELL240712P00120000 | 2024-06-21 10:05AM EDT | 120.00 | 0.60 | 0.20 | 0.40 | -0.03 | -4.76% | 1 | 239 | 49.37% |
| DELL240712P00121000 | 2024-06-17 9:34AM EDT | 121.00 | 0.98 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 48.88% |
| DELL240712P00122000 | 2024-06-21 1:33PM EDT | 122.00 | 0.46 | 0.35 | 0.45 | -0.05 | -9.80% | 3 | 27 | 47.12% |
| DELL240712P00124000 | 2024-06-20 11:15AM EDT | 124.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 4 | 30 | 45.73% |
| DELL240712P00125000 | 2024-06-21 1:22PM EDT | 125.00 | 0.67 | 0.50 | 0.60 | -0.41 | -37.96% | 34 | 467 | 44.87% |
| DELL240712P00126000 | 2024-06-21 1:23PM EDT | 126.00 | 0.80 | 0.60 | 1.10 | +0.35 | +77.78% | 11 | 25 | 51.05% |
| DELL240712P00127000 | 2024-06-21 11:28AM EDT | 127.00 | 0.87 | 0.70 | 2.65 | +0.06 | +7.41% | 14 | 66 | 56.40% |
| DELL240712P00128000 | 2024-06-21 12:13PM EDT | 128.00 | 0.90 | 0.80 | 0.90 | -0.20 | -18.18% | 3 | 43 | 44.14% |
| DELL240712P00129000 | 2024-06-21 1:56PM EDT | 129.00 | 1.20 | 0.90 | 1.35 | +0.03 | +2.56% | 5 | 127 | 48.10% |
| DELL240712P00130000 | 2024-06-21 1:40PM EDT | 130.00 | 1.37 | 1.05 | 1.25 | +0.20 | +17.09% | 24 | 362 | 44.73% |
| DELL240712P00131000 | 2024-06-20 2:44PM EDT | 131.00 | 1.55 | 1.20 | 2.50 | +0.20 | +14.81% | 1 | 59 | 55.96% |
| DELL240712P00132000 | 2024-06-21 3:13PM EDT | 132.00 | 1.55 | 0.95 | 1.55 | -0.05 | -3.13% | 37 | 84 | 43.86% |
| DELL240712P00133000 | 2024-06-21 1:50PM EDT | 133.00 | 2.05 | 1.60 | 1.75 | +0.39 | +23.49% | 7 | 128 | 43.71% |
| DELL240712P00134000 | 2024-06-21 1:48PM EDT | 134.00 | 2.29 | 1.75 | 1.95 | +0.32 | +16.24% | 21 | 22 | 43.38% |
| DELL240712P00135000 | 2024-06-21 3:14PM EDT | 135.00 | 2.25 | 2.05 | 2.15 | -0.05 | -2.17% | 23 | 462 | 42.87% |
| DELL240712P00136000 | 2024-06-21 1:33PM EDT | 136.00 | 2.76 | 2.30 | 2.85 | +0.29 | +11.74% | 40 | 828 | 46.57% |
| DELL240712P00137000 | 2024-06-21 12:39PM EDT | 137.00 | 2.55 | 2.30 | 2.90 | -0.35 | -12.07% | 16 | 49 | 44.36% |
| DELL240712P00138000 | 2024-06-21 12:13PM EDT | 138.00 | 2.95 | 2.50 | 3.30 | +0.41 | +16.14% | 4 | 27 | 44.92% |
| DELL240712P00139000 | 2024-06-21 1:41PM EDT | 139.00 | 3.90 | 3.20 | 3.40 | +0.80 | +25.81% | 17 | 567 | 42.93% |
| DELL240712P00140000 | 2024-06-21 2:15PM EDT | 140.00 | 4.20 | 3.60 | 3.80 | +0.70 | +20.00% | 97 | 184 | 43.13% |
| DELL240712P00142000 | 2024-06-21 12:13PM EDT | 142.00 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 5 | 32 | 42.94% |
| DELL240712P00143000 | 2024-06-21 3:01PM EDT | 143.00 | 5.40 | 4.80 | 6.10 | -0.42 | -7.22% | 12 | 13 | 50.44% |
| DELL240712P00144000 | 2024-06-21 2:05PM EDT | 144.00 | 6.33 | 5.30 | 6.70 | +1.23 | +24.12% | 31 | 23 | 51.23% |
| DELL240712P00145000 | 2024-06-21 2:02PM EDT | 145.00 | 6.80 | 5.80 | 6.20 | +0.20 | +3.03% | 36 | 48 | 44.10% |
| DELL240712P00146000 | 2024-06-21 2:05PM EDT | 146.00 | 7.40 | 4.70 | 7.90 | +2.25 | +43.69% | 4 | 16 | 52.32% |
| DELL240712P00147000 | 2024-06-21 1:24PM EDT | 147.00 | 7.45 | 6.80 | 7.80 | +0.75 | +11.19% | 4 | 56 | 47.72% |
| DELL240712P00148000 | 2024-06-20 3:41PM EDT | 148.00 | 6.75 | 7.50 | 7.90 | 0.00 | - | 21 | 22 | 44.32% |
| DELL240712P00149000 | 2024-06-21 9:31AM EDT | 149.00 | 10.46 | 7.90 | 9.50 | +1.37 | +15.07% | 3 | 33 | 51.43% |
| DELL240712P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 8.79 | 8.80 | 9.90 | +1.09 | +14.16% | 34 | 198 | 49.87% |
| DELL240712P00152500 | 2024-06-21 3:30PM EDT | 152.50 | 10.81 | 10.50 | 10.90 | +0.96 | +9.75% | 25 | 165 | 45.07% |
| DELL240712P00155000 | 2024-06-21 3:30PM EDT | 155.00 | 12.64 | 12.10 | 12.90 | +0.14 | +1.12% | 20 | 164 | 46.73% |
| DELL240712P00157500 | 2024-06-21 3:23PM EDT | 157.50 | 14.47 | 13.70 | 15.20 | +1.37 | +10.46% | 5 | 32 | 50.20% |
| DELL240712P00160000 | 2024-06-20 11:16AM EDT | 160.00 | 12.90 | 14.70 | 17.30 | 0.00 | - | 112 | 27 | 51.45% |
| DELL240712P00162500 | 2024-06-20 9:30AM EDT | 162.50 | 10.00 | 18.30 | 18.80 | 0.00 | - | 1 | 3 | 45.85% |
| DELL240712P00165000 | 2024-06-20 10:45AM EDT | 165.00 | 16.25 | 20.50 | 21.20 | 0.00 | - | 40 | 37 | 48.58% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 21.90 | 24.10 | 0.00 | - | 4 | 4 | 56.93% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 23.70 | 26.40 | 0.00 | - | 20 | 5 | 58.33% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 27.50 | 28.30 | 0.00 | - | 1 | 0 | 53.69% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 34.10 | 35.40 | 0.00 | - | 4 | 0 | 55.32% |
© 2024 Yahoo. Todos os direitos reservados.