Mercado abrirá em 3 h 41 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,23 +0,40 (+0,49%) OURO
2.327,70 -3,10 (-0,13%) Bitcoin USD
61.381,23 +464,11 (+0,76%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00100000 | 2024-06-13 12:25PM EDT | 100.00 | 34.80 | 39.10 | 42.40 | 0.00 | - | 1 | 201 | 67.43% |
| DELL240726C00110000 | 2024-06-25 10:06AM EDT | 110.00 | 31.50 | 30.00 | 32.50 | +1.10 | +3.62% | 4 | 6 | 61.67% |
| DELL240726C00115000 | 2024-06-17 12:44PM EDT | 115.00 | 28.81 | 25.50 | 27.60 | 0.00 | - | - | 4 | 57.23% |
| DELL240726C00120000 | 2024-06-21 9:45AM EDT | 120.00 | 25.00 | 20.60 | 23.50 | 0.00 | - | 7 | 22 | 53.85% |
| DELL240726C00121000 | 2024-06-18 9:38AM EDT | 121.00 | 26.80 | 20.40 | 21.50 | 0.00 | - | - | 0 | 50.81% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 17.20 | 20.00 | 0.00 | - | 3 | 3 | 51.29% |
| DELL240726C00125000 | 2024-06-20 10:12AM EDT | 125.00 | 29.00 | 15.80 | 18.50 | 0.00 | - | 1 | 5 | 56.98% |
| DELL240726C00126000 | 2024-06-20 10:50AM EDT | 126.00 | 27.00 | 15.50 | 18.30 | 0.00 | - | - | 2 | 61.11% |
| DELL240726C00127000 | 2024-06-20 1:08PM EDT | 127.00 | 24.07 | 13.80 | 17.30 | 0.00 | - | - | 0 | 58.74% |
| DELL240726C00128000 | 2024-06-21 9:50AM EDT | 128.00 | 17.55 | 14.00 | 16.00 | 0.00 | - | 1 | 16 | 54.09% |
| DELL240726C00129000 | 2024-06-24 2:36PM EDT | 129.00 | 13.00 | 13.10 | 15.50 | 0.00 | - | 1 | 7 | 55.44% |
| DELL240726C00130000 | 2024-06-24 2:57PM EDT | 130.00 | 12.65 | 12.00 | 15.40 | 0.00 | - | 3 | 62 | 59.44% |
| DELL240726C00131000 | 2024-06-21 12:24PM EDT | 131.00 | 18.35 | 11.90 | 13.10 | 0.00 | - | 3 | 20 | 47.72% |
| DELL240726C00132000 | 2024-06-18 10:27AM EDT | 132.00 | 22.12 | 11.40 | 12.80 | 0.00 | - | 6 | 58 | 50.18% |
| DELL240726C00133000 | 2024-06-24 12:02PM EDT | 133.00 | 11.63 | 11.10 | 13.40 | 0.00 | - | 2 | 33 | 50.70% |
| DELL240726C00134000 | 2024-06-24 2:58PM EDT | 134.00 | 10.05 | 10.30 | 11.30 | 0.00 | - | 3 | 140 | 48.40% |
| DELL240726C00135000 | 2024-06-25 1:54PM EDT | 135.00 | 10.40 | 9.50 | 11.60 | +0.80 | +8.33% | 8 | 114 | 54.19% |
| DELL240726C00136000 | 2024-06-20 12:58PM EDT | 136.00 | 17.92 | 9.30 | 9.80 | 0.00 | - | 1 | 97 | 46.24% |
| DELL240726C00137000 | 2024-06-25 9:56AM EDT | 137.00 | 9.30 | 7.10 | 9.40 | +1.10 | +13.41% | 3 | 180 | 47.22% |
| DELL240726C00138000 | 2024-06-25 3:00PM EDT | 138.00 | 8.90 | 8.10 | 9.70 | +1.40 | +18.67% | 10 | 166 | 52.42% |
| DELL240726C00139000 | 2024-06-25 11:34AM EDT | 139.00 | 9.10 | 7.60 | 9.00 | +2.10 | +30.00% | 7 | 64 | 51.20% |
| DELL240726C00140000 | 2024-06-25 3:46PM EDT | 140.00 | 7.60 | 6.10 | 7.60 | +0.31 | +4.25% | 150 | 255 | 45.58% |
| DELL240726C00141000 | 2024-06-25 12:16PM EDT | 141.00 | 7.11 | 5.00 | 7.60 | +0.71 | +11.09% | 19 | 45 | 48.46% |
| DELL240726C00142000 | 2024-06-25 2:05PM EDT | 142.00 | 6.60 | 6.30 | 8.00 | +0.20 | +3.12% | 10 | 64 | 53.66% |
| DELL240726C00143000 | 2024-06-25 12:18PM EDT | 143.00 | 6.25 | 5.20 | 6.40 | -0.36 | -5.45% | 6 | 13 | 46.48% |
| DELL240726C00144000 | 2024-06-25 10:57AM EDT | 144.00 | 6.30 | 5.40 | 6.10 | +0.20 | +3.28% | 4 | 46 | 47.16% |
| DELL240726C00145000 | 2024-06-25 3:23PM EDT | 145.00 | 5.22 | 4.80 | 5.50 | -0.18 | -3.33% | 16 | 186 | 45.85% |
| DELL240726C00146000 | 2024-06-25 9:57AM EDT | 146.00 | 5.43 | 4.70 | 6.10 | +0.93 | +20.67% | 2 | 791 | 51.92% |
| DELL240726C00147000 | 2024-06-25 3:44PM EDT | 147.00 | 4.60 | 4.40 | 4.80 | -0.42 | -8.37% | 5 | 38 | 45.96% |
| DELL240726C00148000 | 2024-06-25 1:20PM EDT | 148.00 | 4.50 | 3.50 | 4.50 | -0.15 | -3.23% | 2 | 38 | 46.16% |
| DELL240726C00149000 | 2024-06-24 9:31AM EDT | 149.00 | 5.50 | 3.80 | 5.80 | 0.00 | - | 1 | 20 | 50.16% |
| DELL240726C00150000 | 2024-06-25 3:53PM EDT | 150.00 | 3.60 | 3.60 | 5.20 | +0.25 | +7.46% | 120 | 729 | 54.79% |
| DELL240726C00152500 | 2024-06-25 12:52PM EDT | 152.50 | 3.20 | 1.85 | 3.60 | -0.10 | -3.03% | 22 | 98 | 48.82% |
| DELL240726C00155000 | 2024-06-25 3:35PM EDT | 155.00 | 2.60 | 2.15 | 2.65 | +0.20 | +8.33% | 71 | 155 | 46.13% |
| DELL240726C00157500 | 2024-06-25 3:19PM EDT | 157.50 | 2.22 | 1.95 | 3.40 | -0.03 | -1.33% | 12 | 152 | 50.27% |
| DELL240726C00160000 | 2024-06-25 1:48PM EDT | 160.00 | 1.93 | 1.60 | 2.00 | +0.06 | +3.21% | 66 | 502 | 48.32% |
| DELL240726C00162500 | 2024-06-25 1:07PM EDT | 162.50 | 1.53 | 0.40 | 2.45 | -0.45 | -22.73% | 12 | 61 | 55.74% |
| DELL240726C00165000 | 2024-06-25 12:16PM EDT | 165.00 | 1.45 | 1.15 | 1.80 | -0.05 | -3.33% | 9 | 504 | 53.15% |
| DELL240726C00167500 | 2024-06-25 1:41PM EDT | 167.50 | 1.05 | 0.90 | 1.30 | -0.24 | -18.60% | 3 | 20 | 50.96% |
| DELL240726C00170000 | 2024-06-25 3:40PM EDT | 170.00 | 0.96 | 0.85 | 2.05 | -0.09 | -8.57% | 17 | 197 | 55.59% |
| DELL240726C00172500 | 2024-06-24 9:38AM EDT | 172.50 | 1.35 | 0.70 | 1.90 | 0.00 | - | 3 | 12 | 56.67% |
| DELL240726C00175000 | 2024-06-25 9:51AM EDT | 175.00 | 0.85 | 0.10 | 0.80 | +0.15 | +21.43% | 2 | 154 | 52.52% |
| DELL240726C00180000 | 2024-06-25 1:59PM EDT | 180.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 196 | 148 | 52.91% |
| DELL240726C00185000 | 2024-06-24 2:03PM EDT | 185.00 | 0.49 | 0.25 | 0.50 | -0.05 | -9.26% | 3 | 25 | 53.27% |
| DELL240726C00190000 | 2024-06-24 1:26PM EDT | 190.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | 10 | 41 | 62.11% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 195.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 62.55% |
| DELL240726C00200000 | 2024-06-25 2:09PM EDT | 200.00 | 0.40 | 0.25 | 0.30 | -0.20 | -33.33% | 8 | 361 | 61.62% |
| DELL240726C00205000 | 2024-06-24 3:23PM EDT | 205.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 17 | 63.14% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 80.76% |
| DELL240726P00095000 | 2024-06-25 11:51AM EDT | 95.00 | 0.21 | 0.00 | 0.55 | -0.15 | -41.67% | 1 | 6 | 71.09% |
| DELL240726P00100000 | 2024-06-24 10:27AM EDT | 100.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 67.48% |
| DELL240726P00105000 | 2024-06-24 2:02PM EDT | 105.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 9 | 60 | 56.93% |
| DELL240726P00110000 | 2024-06-24 2:31PM EDT | 110.00 | 0.65 | 0.10 | 1.45 | 0.00 | - | 4 | 44 | 59.42% |
| DELL240726P00115000 | 2024-06-25 2:43PM EDT | 115.00 | 0.56 | 0.45 | 2.20 | -0.24 | -30.00% | 11 | 3,982 | 58.94% |
| DELL240726P00120000 | 2024-06-25 1:01PM EDT | 120.00 | 1.30 | 0.90 | 1.00 | +0.05 | +4.00% | 5 | 292 | 45.48% |
| DELL240726P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 1.14 | 0.20 | 1.95 | +0.32 | +39.02% | 1 | 8 | 54.52% |
| DELL240726P00123000 | 2024-06-25 2:46PM EDT | 123.00 | 1.30 | 0.30 | 1.95 | 0.00 | - | 2 | 1 | 50.49% |
| DELL240726P00124000 | 2024-06-24 2:37PM EDT | 124.00 | 2.07 | 0.50 | 3.40 | 0.00 | - | 3 | 27 | 61.32% |
| DELL240726P00125000 | 2024-06-25 1:05PM EDT | 125.00 | 1.94 | 0.60 | 2.10 | -0.23 | -10.60% | 4 | 136 | 47.85% |
| DELL240726P00126000 | 2024-06-25 11:23AM EDT | 126.00 | 2.00 | 1.35 | 2.90 | -0.60 | -23.08% | 2 | 61 | 52.69% |
| DELL240726P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 2.10 | 1.20 | 2.40 | +0.60 | +40.00% | 1 | 33 | 46.31% |
| DELL240726P00128000 | 2024-06-25 10:40AM EDT | 128.00 | 2.63 | 1.10 | 2.35 | -0.57 | -17.81% | 21 | 26 | 43.77% |
| DELL240726P00129000 | 2024-06-24 12:15PM EDT | 129.00 | 2.85 | 2.15 | 4.50 | 0.00 | - | 4 | 19 | 58.01% |
| DELL240726P00130000 | 2024-06-25 3:55PM EDT | 130.00 | 2.68 | 2.15 | 2.90 | -0.92 | -25.56% | 247 | 260 | 43.77% |
| DELL240726P00131000 | 2024-06-25 2:39PM EDT | 131.00 | 3.11 | 2.45 | 3.70 | -0.89 | -22.25% | 6 | 15 | 47.36% |
| DELL240726P00132000 | 2024-06-25 3:55PM EDT | 132.00 | 3.33 | 2.25 | 3.50 | -0.87 | -20.71% | 3 | 26 | 43.53% |
| DELL240726P00133000 | 2024-06-25 12:14PM EDT | 133.00 | 3.88 | 2.60 | 4.60 | +1.30 | +50.39% | 5 | 39 | 48.67% |
| DELL240726P00134000 | 2024-06-25 10:16AM EDT | 134.00 | 4.50 | 2.85 | 4.40 | -0.16 | -3.43% | 1 | 27 | 44.75% |
| DELL240726P00135000 | 2024-06-25 3:47PM EDT | 135.00 | 4.50 | 4.30 | 4.80 | -1.15 | -20.35% | 6 | 134 | 44.76% |
| DELL240726P00136000 | 2024-06-25 10:16AM EDT | 136.00 | 5.19 | 4.70 | 5.00 | -0.39 | -6.99% | 2 | 26 | 43.36% |
| DELL240726P00137000 | 2024-06-24 3:45PM EDT | 137.00 | 6.72 | 5.10 | 5.50 | +0.37 | +5.83% | 2 | 35 | 43.75% |
| DELL240726P00138000 | 2024-06-25 1:54PM EDT | 138.00 | 5.85 | 4.40 | 7.10 | -1.26 | -17.72% | 7 | 17 | 50.87% |
| DELL240726P00139000 | 2024-06-24 11:12AM EDT | 139.00 | 7.30 | 5.70 | 6.80 | 0.00 | - | 42 | 35 | 45.95% |
| DELL240726P00140000 | 2024-06-25 3:56PM EDT | 140.00 | 6.90 | 4.90 | 7.00 | -1.05 | -13.21% | 4 | 48 | 44.06% |
| DELL240726P00141000 | 2024-06-25 11:15AM EDT | 141.00 | 7.60 | 5.70 | 7.90 | -1.84 | -19.49% | 1 | 41 | 46.33% |
| DELL240726P00142000 | 2024-06-25 11:31AM EDT | 142.00 | 7.80 | 7.10 | 8.20 | -1.30 | -14.29% | 1 | 34 | 44.79% |
| DELL240726P00143000 | 2024-06-25 12:16PM EDT | 143.00 | 9.00 | 8.10 | 8.80 | +0.20 | +2.27% | 12 | 43 | 44.96% |
| DELL240726P00144000 | 2024-06-25 12:13PM EDT | 144.00 | 9.20 | 8.50 | 9.20 | -2.09 | -18.51% | 13 | 22 | 43.77% |
| DELL240726P00145000 | 2024-06-24 9:57AM EDT | 145.00 | 10.33 | 9.20 | 10.00 | 0.00 | - | 3 | 48 | 44.92% |
| DELL240726P00146000 | 2024-06-21 9:58AM EDT | 146.00 | 10.90 | 10.00 | 12.20 | 0.00 | - | 1 | 7 | 54.72% |
| DELL240726P00147000 | 2024-06-24 9:36AM EDT | 147.00 | 12.18 | 10.40 | 12.00 | 0.00 | - | 1 | 17 | 49.46% |
| DELL240726P00148000 | 2024-06-25 2:01PM EDT | 148.00 | 11.60 | 11.30 | 12.40 | +1.65 | +16.58% | 3 | 4 | 47.78% |
| DELL240726P00149000 | 2024-06-25 10:56AM EDT | 149.00 | 12.64 | 10.80 | 12.80 | -0.77 | -5.74% | 1 | 22 | 45.92% |
| DELL240726P00150000 | 2024-06-25 12:36PM EDT | 150.00 | 13.58 | 12.10 | 13.30 | -1.17 | -7.93% | 18 | 285 | 44.54% |
| DELL240726P00152500 | 2024-06-25 11:17AM EDT | 152.50 | 15.10 | 13.70 | 16.60 | -0.20 | -1.31% | 9 | 26 | 54.65% |
| DELL240726P00155000 | 2024-06-25 9:53AM EDT | 155.00 | 17.64 | 15.50 | 18.80 | +0.01 | +0.06% | 1 | 20 | 57.08% |
| DELL240726P00157500 | 2024-06-25 12:19PM EDT | 157.50 | 19.50 | 17.70 | 20.70 | -0.20 | -1.02% | 12 | 47 | 56.95% |
| DELL240726P00160000 | 2024-06-25 12:23PM EDT | 160.00 | 21.42 | 19.50 | 22.00 | +2.14 | +11.10% | 13 | 38 | 51.36% |
| DELL240726P00165000 | 2024-06-25 3:48PM EDT | 165.00 | 25.60 | 23.80 | 26.10 | -2.40 | -8.57% | 6 | 66 | 49.61% |
| DELL240726P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 22.12 | 29.30 | 31.30 | 0.00 | - | 3 | 3 | 57.79% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 175.00 | 31.90 | 33.70 | 36.20 | 0.00 | - | 2 | 1 | 62.40% |
© 2024 Yahoo. Todos os direitos reservados.