Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.952,81 +1.400,81 (+2,14%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 83.70 | 87.10 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 92.70 | 95.80 | 0.00 | - | 1 | 2 | 150.68% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 88.70 | 91.30 | 0.00 | - | 4 | 8 | 115.14% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-15 10:39AM EDT | 67.50 | 77.50 | 82.30 | 83.60 | 0.00 | - | 25 | 252 | 114.80% |
| DELL240719C00070000 | 2024-05-16 2:04PM EDT | 70.00 | 77.60 | 78.80 | 80.80 | 0.00 | - | 1 | 384 | 89.16% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 77.40 | 79.10 | 0.00 | - | 4 | 56 | 112.09% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 74.80 | 75.70 | 0.00 | - | 2 | 82 | 96.53% |
| DELL240719C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 49.75 | 71.80 | 73.70 | 0.00 | - | 40 | 38 | 92.53% |
| DELL240719C00080000 | 2024-05-17 9:36AM EDT | 80.00 | 69.82 | 69.40 | 71.20 | +23.27 | +49.99% | 1 | 243 | 89.75% |
| DELL240719C00082500 | 2024-05-07 10:31AM EDT | 82.50 | 48.00 | 67.50 | 69.20 | 0.00 | - | 2 | 1,011 | 96.39% |
| DELL240719C00085000 | 2024-05-14 10:29AM EDT | 85.00 | 49.00 | 65.10 | 66.50 | 0.00 | - | 14 | 1,230 | 91.46% |
| DELL240719C00087500 | 2024-05-09 9:53AM EDT | 87.50 | 43.31 | 62.60 | 64.90 | 0.00 | - | 4 | 152 | 94.14% |
| DELL240719C00090000 | 2024-05-13 9:54AM EDT | 90.00 | 45.00 | 60.10 | 61.30 | 0.00 | - | 5 | 522 | 82.10% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 57.60 | 59.60 | 0.00 | - | 1 | 195 | 84.13% |
| DELL240719C00095000 | 2024-05-17 3:55PM EDT | 95.00 | 55.50 | 55.20 | 57.70 | +7.08 | +14.62% | 2 | 133 | 84.64% |
| DELL240719C00097500 | 2024-05-10 9:46AM EDT | 97.50 | 37.73 | 52.80 | 55.30 | 0.00 | - | 3 | 135 | 81.88% |
| DELL240719C00100000 | 2024-05-16 10:09AM EDT | 100.00 | 47.50 | 49.10 | 52.80 | 0.00 | - | 7 | 617 | 71.09% |
| DELL240719C00105000 | 2024-05-17 11:39AM EDT | 105.00 | 43.93 | 45.40 | 47.10 | +0.93 | +2.16% | 1 | 1,033 | 67.51% |
| DELL240719C00110000 | 2024-05-15 3:35PM EDT | 110.00 | 41.85 | 40.10 | 42.90 | 0.00 | - | 11 | 427 | 62.99% |
| DELL240719C00115000 | 2024-05-17 3:34PM EDT | 115.00 | 35.51 | 35.70 | 38.00 | +1.15 | +3.35% | 4 | 308 | 59.03% |
| DELL240719C00120000 | 2024-05-16 3:52PM EDT | 120.00 | 29.65 | 30.80 | 32.90 | 0.00 | - | 8 | 1,177 | 52.06% |
| DELL240719C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 27.70 | 27.50 | 28.90 | +1.83 | +7.07% | 14 | 1,315 | 53.97% |
| DELL240719C00130000 | 2024-05-17 3:39PM EDT | 130.00 | 23.42 | 24.30 | 25.00 | +0.27 | +1.17% | 75 | 1,638 | 54.37% |
| DELL240719C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 21.00 | 20.90 | 22.40 | +0.80 | +3.96% | 12 | 1,236 | 55.87% |
| DELL240719C00140000 | 2024-05-17 3:07PM EDT | 140.00 | 16.24 | 17.80 | 18.20 | -0.61 | -3.62% | 46 | 956 | 52.95% |
| DELL240719C00145000 | 2024-05-17 3:55PM EDT | 145.00 | 14.95 | 15.10 | 15.60 | +1.45 | +10.74% | 47 | 573 | 53.22% |
| DELL240719C00150000 | 2024-05-17 3:46PM EDT | 150.00 | 12.40 | 12.70 | 12.90 | +0.41 | +3.42% | 79 | 850 | 52.63% |
| DELL240719C00155000 | 2024-05-17 2:02PM EDT | 155.00 | 10.58 | 10.50 | 10.80 | +0.78 | +7.96% | 26 | 532 | 52.45% |
| DELL240719C00160000 | 2024-05-17 3:45PM EDT | 160.00 | 8.50 | 8.70 | 8.90 | +0.70 | +8.97% | 96 | 760 | 52.33% |
| DELL240719C00165000 | 2024-05-17 3:32PM EDT | 165.00 | 6.54 | 7.10 | 7.30 | -0.11 | -1.65% | 102 | 378 | 52.16% |
| DELL240719C00170000 | 2024-05-17 3:29PM EDT | 170.00 | 5.20 | 5.70 | 6.00 | +0.10 | +1.96% | 128 | 526 | 52.01% |
| DELL240719C00175000 | 2024-05-17 3:54PM EDT | 175.00 | 4.55 | 4.50 | 4.90 | +0.45 | +10.98% | 234 | 3,585 | 51.79% |
| DELL240719C00180000 | 2024-05-17 3:36PM EDT | 180.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 201 | 549 | 51.87% |
| DELL240719C00185000 | 2024-05-17 12:50PM EDT | 185.00 | 2.85 | 3.00 | 3.20 | -0.07 | -2.40% | 4 | 1,634 | 52.20% |
| DELL240719C00190000 | 2024-05-17 3:11PM EDT | 190.00 | 2.13 | 2.40 | 2.55 | -0.22 | -9.36% | 6 | 1,665 | 52.20% |
| DELL240719C00195000 | 2024-05-15 2:38PM EDT | 195.00 | 1.85 | 1.80 | 2.55 | 0.00 | - | 2 | 107 | 53.74% |
| DELL240719C00200000 | 2024-05-17 3:54PM EDT | 200.00 | 1.65 | 1.55 | 1.70 | +0.26 | +18.71% | 59 | 1,604 | 52.78% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 132.03% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 115.23% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 109.18% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 120.31% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 94.53% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 90.63% |
| DELL240719P00065000 | 2024-05-08 10:07AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 240 | 112.55% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 109.42% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 31 | 90.23% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 81.35% |
| DELL240719P00075000 | 2024-05-15 10:54AM EDT | 75.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 159 | 79.20% |
| DELL240719P00077500 | 2024-05-15 2:07PM EDT | 77.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 299 | 65.43% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 80.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 3 | 154 | 66.70% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 183 | 61.91% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 208 | 60.84% |
| DELL240719P00087500 | 2024-05-14 10:47AM EDT | 87.50 | 0.45 | 0.15 | 0.20 | 0.00 | - | 4 | 297 | 60.84% |
| DELL240719P00090000 | 2024-05-14 3:45PM EDT | 90.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 8 | 193 | 57.91% |
| DELL240719P00092500 | 2024-05-15 2:08PM EDT | 92.50 | 0.27 | 0.15 | 0.75 | 0.00 | - | 6 | 391 | 64.36% |
| DELL240719P00095000 | 2024-05-17 3:21PM EDT | 95.00 | 0.33 | 0.20 | 0.35 | -0.07 | -17.50% | 1 | 492 | 56.25% |
| DELL240719P00097500 | 2024-05-17 11:43AM EDT | 97.50 | 0.46 | 0.25 | 0.45 | -0.58 | -55.77% | 1 | 135 | 55.66% |
| DELL240719P00100000 | 2024-05-17 3:09PM EDT | 100.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 8 | 880 | 54.69% |
| DELL240719P00105000 | 2024-05-17 1:06PM EDT | 105.00 | 0.75 | 0.30 | 0.75 | +0.03 | +4.17% | 14 | 1,199 | 51.07% |
| DELL240719P00110000 | 2024-05-17 3:03PM EDT | 110.00 | 0.81 | 0.75 | 0.85 | -0.34 | -29.57% | 100 | 688 | 50.44% |
| DELL240719P00115000 | 2024-05-17 3:09PM EDT | 115.00 | 1.25 | 1.15 | 1.65 | -0.29 | -18.83% | 23 | 416 | 50.67% |
| DELL240719P00120000 | 2024-05-17 3:47PM EDT | 120.00 | 1.90 | 1.80 | 1.90 | -0.35 | -15.56% | 30 | 1,091 | 48.69% |
| DELL240719P00125000 | 2024-05-17 3:07PM EDT | 125.00 | 3.10 | 2.25 | 2.75 | -0.30 | -8.82% | 4 | 645 | 48.07% |
| DELL240719P00130000 | 2024-05-17 2:47PM EDT | 130.00 | 4.60 | 3.70 | 4.00 | -0.10 | -2.13% | 18 | 464 | 48.28% |
| DELL240719P00135000 | 2024-05-17 3:25PM EDT | 135.00 | 5.90 | 5.20 | 5.50 | -0.40 | -6.35% | 11 | 317 | 48.08% |
| DELL240719P00140000 | 2024-05-17 3:25PM EDT | 140.00 | 7.90 | 7.10 | 7.40 | -0.40 | -4.82% | 21 | 424 | 48.21% |
| DELL240719P00145000 | 2024-05-17 1:36PM EDT | 145.00 | 10.60 | 9.30 | 9.60 | -0.05 | -0.47% | 11 | 99 | 48.11% |
| DELL240719P00150000 | 2024-05-17 2:16PM EDT | 150.00 | 13.50 | 11.80 | 12.20 | -0.04 | -0.30% | 5 | 80 | 48.27% |
| DELL240719P00155000 | 2024-05-17 3:55PM EDT | 155.00 | 15.00 | 14.90 | 15.00 | -2.10 | -12.28% | 22 | 107 | 47.89% |
| DELL240719P00160000 | 2024-05-16 3:53PM EDT | 160.00 | 20.40 | 17.30 | 19.50 | 0.00 | - | 95 | 191 | 53.25% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 109.50% |
| DELL240719P00180000 | 2024-05-10 10:44AM EDT | 180.00 | 47.20 | 32.20 | 34.30 | 0.00 | - | - | 2 | 52.00% |
© 2024 Yahoo. Todos os direitos reservados.