Mercado abrirá em 2 h 17 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
81,57 +0,74 (+0,92%) OURO
2.321,10 -9,70 (-0,42%) Bitcoin USD
61.236,09 -31,15 (-0,05%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802C00110000 | 2024-06-24 2:47PM EDT | 110.00 | 31.00 | 30.30 | 32.90 | +1.10 | +3.68% | 4 | 8 | 60.79% |
| DELL240802C00123000 | 2024-06-13 9:46AM EDT | 123.00 | 14.80 | 18.20 | 20.90 | 0.00 | - | 1 | 1 | 58.57% |
| DELL240802C00124000 | 2024-06-20 9:55AM EDT | 124.00 | 35.00 | 17.20 | 19.20 | 0.00 | - | - | 1 | 51.16% |
| DELL240802C00125000 | 2024-06-25 3:11PM EDT | 125.00 | 17.94 | 17.30 | 19.90 | -7.36 | -29.09% | 1 | 5 | 52.21% |
| DELL240802C00126000 | 2024-06-20 1:03PM EDT | 126.00 | 26.00 | 16.10 | 18.80 | 0.00 | - | - | 1 | 58.68% |
| DELL240802C00127000 | 2024-06-18 9:36AM EDT | 127.00 | 22.50 | 15.70 | 17.90 | 0.00 | - | - | 1 | 57.15% |
| DELL240802C00128000 | 2024-06-20 10:04AM EDT | 128.00 | 29.34 | 15.20 | 17.50 | 0.00 | - | - | 1 | 51.25% |
| DELL240802C00129000 | 2024-06-18 10:05AM EDT | 129.00 | 23.05 | 14.50 | 16.90 | 0.00 | - | - | 1 | 51.40% |
| DELL240802C00130000 | 2024-06-25 10:00AM EDT | 130.00 | 12.60 | 13.80 | 15.10 | -1.00 | -7.35% | 5 | 6 | 51.77% |
| DELL240802C00131000 | 2024-06-20 3:53PM EDT | 131.00 | 20.40 | 12.30 | 14.90 | 0.00 | - | 17 | 3 | 54.49% |
| DELL240802C00132000 | 2024-06-18 12:01PM EDT | 132.00 | 23.00 | 12.50 | 14.90 | 0.00 | - | 4 | 5 | 50.89% |
| DELL240802C00133000 | 2024-06-17 11:24AM EDT | 133.00 | 14.90 | 11.90 | 13.70 | 0.00 | - | 169 | 96 | 54.53% |
| DELL240802C00134000 | 2024-06-25 2:27PM EDT | 134.00 | 12.00 | 10.60 | 13.40 | +3.70 | +44.58% | 10 | 20 | 56.16% |
| DELL240802C00135000 | 2024-06-25 11:31AM EDT | 135.00 | 12.00 | 10.60 | 12.90 | +0.40 | +3.45% | 8 | 27 | 56.49% |
| DELL240802C00136000 | 2024-06-24 10:34AM EDT | 136.00 | 10.67 | 10.10 | 11.70 | +0.47 | +4.61% | 1 | 11 | 52.71% |
| DELL240802C00137000 | 2024-06-25 10:52AM EDT | 137.00 | 10.60 | 9.20 | 10.60 | -13.00 | -55.08% | 1 | 4 | 49.49% |
| DELL240802C00138000 | 2024-06-24 3:59PM EDT | 138.00 | 8.60 | 8.00 | 9.70 | +0.25 | +2.99% | 5 | 42 | 47.34% |
| DELL240802C00139000 | 2024-06-25 11:34AM EDT | 139.00 | 10.00 | 8.50 | 9.20 | +2.00 | +25.00% | 19 | 40 | 47.36% |
| DELL240802C00140000 | 2024-06-25 3:49PM EDT | 140.00 | 8.40 | 7.90 | 8.70 | +0.80 | +10.53% | 23 | 87 | 47.28% |
| DELL240802C00141000 | 2024-06-25 2:45PM EDT | 141.00 | 8.25 | 6.60 | 8.70 | +0.85 | +11.49% | 7 | 17 | 49.87% |
| DELL240802C00142000 | 2024-06-24 12:03PM EDT | 142.00 | 7.93 | 7.10 | 9.40 | 0.00 | - | 4 | 32 | 56.23% |
| DELL240802C00143000 | 2024-06-25 10:09AM EDT | 143.00 | 7.70 | 5.20 | 7.30 | +1.20 | +18.46% | 2 | 17 | 46.98% |
| DELL240802C00144000 | 2024-06-25 3:31PM EDT | 144.00 | 6.67 | 5.90 | 7.00 | +0.34 | +5.37% | 12 | 55 | 47.61% |
| DELL240802C00145000 | 2024-06-25 12:38PM EDT | 145.00 | 6.41 | 5.40 | 6.50 | +0.61 | +10.52% | 10 | 87 | 47.02% |
| DELL240802C00146000 | 2024-06-25 9:57AM EDT | 146.00 | 6.30 | 5.50 | 6.10 | +0.70 | +12.50% | 1 | 8 | 46.89% |
| DELL240802C00147000 | 2024-06-25 3:31PM EDT | 147.00 | 5.52 | 3.70 | 5.80 | -0.16 | -2.82% | 1 | 82 | 47.23% |
| DELL240802C00149000 | 2024-06-21 12:24PM EDT | 149.00 | 8.80 | 3.20 | 5.10 | 0.00 | - | 2 | 5 | 47.06% |
| DELL240802C00150000 | 2024-06-25 3:40PM EDT | 150.00 | 4.14 | 4.30 | 4.80 | -0.42 | -9.21% | 54 | 461 | 47.13% |
| DELL240802C00152500 | 2024-06-25 12:04PM EDT | 152.50 | 4.54 | 2.95 | 4.20 | +0.23 | +5.34% | 4 | 82 | 47.83% |
| DELL240802C00155000 | 2024-06-25 3:27PM EDT | 155.00 | 3.35 | 3.10 | 3.70 | 0.00 | - | 6 | 63 | 48.67% |
| DELL240802C00157500 | 2024-06-25 11:00AM EDT | 157.50 | 3.26 | 2.60 | 5.00 | -0.39 | -10.68% | 7 | 33 | 53.09% |
| DELL240802C00160000 | 2024-06-25 12:57PM EDT | 160.00 | 2.45 | 2.05 | 4.40 | -0.10 | -3.92% | 4 | 151 | 52.75% |
| DELL240802C00162500 | 2024-06-24 1:59PM EDT | 162.50 | 2.40 | 1.45 | 2.35 | 0.00 | - | 9 | 12 | 49.56% |
| DELL240802C00165000 | 2024-06-25 1:04PM EDT | 165.00 | 1.80 | 1.25 | 2.90 | 0.00 | - | 1 | 170 | 50.38% |
| DELL240802C00170000 | 2024-06-25 3:55PM EDT | 170.00 | 1.55 | 0.55 | 1.55 | +0.12 | +8.39% | 13 | 87 | 51.21% |
| DELL240802C00175000 | 2024-06-24 3:30PM EDT | 175.00 | 1.20 | 0.55 | 2.80 | 0.00 | - | 2 | 16 | 57.62% |
| DELL240802C00180000 | 2024-06-25 3:22PM EDT | 180.00 | 1.05 | 0.30 | 1.60 | +0.20 | +23.53% | 8 | 34 | 53.98% |
| DELL240802C00185000 | 2024-06-25 9:56AM EDT | 185.00 | 0.90 | 0.55 | 1.45 | -0.55 | -37.93% | 1 | 20 | 58.98% |
| DELL240802C00190000 | 2024-06-24 2:25PM EDT | 190.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 23 | 56.10% |
| DELL240802C00195000 | 2024-06-21 9:52AM EDT | 195.00 | 0.80 | 0.15 | 1.15 | 0.00 | - | 1 | 2 | 61.23% |
| DELL240802C00200000 | 2024-06-24 3:30PM EDT | 200.00 | 0.46 | 0.15 | 0.50 | 0.00 | - | 5 | 57 | 57.23% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802P00100000 | 2024-06-24 2:36PM EDT | 100.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 60.94% |
| DELL240802P00105000 | 2024-06-24 10:06AM EDT | 105.00 | 0.67 | 0.10 | 0.70 | 0.00 | - | 4 | 8 | 53.52% |
| DELL240802P00110000 | 2024-06-25 1:14PM EDT | 110.00 | 0.52 | 0.30 | 0.60 | -0.13 | -20.00% | 10 | 38 | 50.54% |
| DELL240802P00115000 | 2024-06-25 9:51AM EDT | 115.00 | 0.86 | 0.65 | 0.90 | -0.14 | -14.00% | 6 | 86 | 47.71% |
| DELL240802P00120000 | 2024-06-25 12:44PM EDT | 120.00 | 1.60 | 1.10 | 1.50 | -0.15 | -8.57% | 15 | 139 | 46.63% |
| DELL240802P00121000 | 2024-06-24 2:29PM EDT | 121.00 | 1.92 | 0.85 | 1.65 | 0.00 | - | 17 | 38 | 46.39% |
| DELL240802P00122000 | 2024-06-20 11:15AM EDT | 122.00 | 1.37 | 0.30 | 1.95 | 0.00 | - | - | 2 | 47.42% |
| DELL240802P00124000 | 2024-06-24 3:41PM EDT | 124.00 | 2.52 | 1.50 | 3.20 | 0.00 | - | 7 | 24 | 53.87% |
| DELL240802P00125000 | 2024-06-24 2:40PM EDT | 125.00 | 2.71 | 1.80 | 2.25 | 0.00 | - | 13 | 56 | 44.46% |
| DELL240802P00126000 | 2024-06-24 2:31PM EDT | 126.00 | 3.15 | 2.00 | 4.20 | 0.00 | - | 20 | 44 | 56.95% |
| DELL240802P00127000 | 2024-06-25 12:19PM EDT | 127.00 | 2.84 | 2.25 | 3.00 | -0.51 | -15.22% | 4 | 24 | 46.33% |
| DELL240802P00128000 | 2024-06-25 12:41PM EDT | 128.00 | 3.21 | 2.45 | 4.40 | -0.39 | -10.83% | 1 | 12 | 53.96% |
| DELL240802P00129000 | 2024-06-24 12:22PM EDT | 129.00 | 3.50 | 2.35 | 3.40 | -0.08 | -2.23% | 2 | 27 | 45.04% |
| DELL240802P00130000 | 2024-06-25 12:16PM EDT | 130.00 | 3.75 | 3.30 | 3.70 | -0.65 | -14.77% | 4 | 68 | 44.93% |
| DELL240802P00131000 | 2024-06-24 10:18AM EDT | 131.00 | 4.20 | 3.30 | 5.00 | 0.00 | - | 1 | 5 | 51.07% |
| DELL240802P00132000 | 2024-06-24 2:51PM EDT | 132.00 | 4.96 | 3.40 | 4.40 | 0.00 | - | 6 | 15 | 45.02% |
| DELL240802P00133000 | 2024-06-24 2:39PM EDT | 133.00 | 5.70 | 4.00 | 4.70 | 0.00 | - | 1 | 19 | 44.57% |
| DELL240802P00134000 | 2024-06-25 3:33PM EDT | 134.00 | 4.90 | 4.30 | 5.10 | -1.20 | -19.67% | 1 | 36 | 44.63% |
| DELL240802P00135000 | 2024-06-25 11:16AM EDT | 135.00 | 5.35 | 4.80 | 5.50 | -0.96 | -15.21% | 1 | 49 | 44.56% |
| DELL240802P00136000 | 2024-06-20 1:57PM EDT | 136.00 | 5.70 | 4.60 | 7.10 | 0.00 | - | - | 4 | 51.28% |
| DELL240802P00137000 | 2024-06-25 10:51AM EDT | 137.00 | 6.20 | 5.80 | 7.00 | -0.96 | -13.41% | 1 | 23 | 48.07% |
| DELL240802P00138000 | 2024-06-25 1:14PM EDT | 138.00 | 7.13 | 5.90 | 7.00 | -0.54 | -7.04% | 14 | 38 | 45.37% |
| DELL240802P00139000 | 2024-06-25 10:51AM EDT | 139.00 | 7.40 | 6.50 | 8.40 | +1.15 | +18.40% | 1 | 4 | 50.45% |
| DELL240802P00140000 | 2024-06-25 1:00PM EDT | 140.00 | 8.30 | 7.30 | 8.80 | -0.70 | -7.78% | 18 | 28 | 49.79% |
| DELL240802P00141000 | 2024-06-25 3:57PM EDT | 141.00 | 8.50 | 6.90 | 8.80 | +2.10 | +32.81% | 5 | 13 | 46.83% |
| DELL240802P00142000 | 2024-06-24 2:55PM EDT | 142.00 | 9.95 | 8.10 | 9.10 | 0.00 | - | 45 | 60 | 45.44% |
| DELL240802P00143000 | 2024-06-25 10:05AM EDT | 143.00 | 9.78 | 8.90 | 9.50 | -0.30 | -2.98% | 2 | 6 | 44.50% |
| DELL240802P00144000 | 2024-06-21 12:50PM EDT | 144.00 | 9.10 | 8.50 | 10.20 | 0.00 | - | 10 | 0 | 45.11% |
| DELL240802P00145000 | 2024-06-25 12:38PM EDT | 145.00 | 10.89 | 10.00 | 10.80 | -1.41 | -11.46% | 2 | 73 | 45.07% |
| DELL240802P00147000 | 2024-06-24 2:55PM EDT | 147.00 | 13.10 | 10.50 | 12.00 | 0.00 | - | 1 | 1 | 44.68% |
| DELL240802P00149000 | 2024-06-21 11:47AM EDT | 149.00 | 11.67 | 12.50 | 14.00 | 0.00 | - | 10 | 10 | 48.52% |
| DELL240802P00150000 | 2024-06-24 9:31AM EDT | 150.00 | 13.48 | 12.00 | 14.20 | 0.00 | - | 1 | 13 | 45.65% |
| DELL240802P00152500 | 2024-06-21 11:21AM EDT | 152.50 | 13.38 | 15.10 | 16.00 | 0.00 | - | 1 | 12 | 45.67% |
| DELL240802P00155000 | 2024-06-20 10:40AM EDT | 155.00 | 12.20 | 17.00 | 18.80 | 0.00 | - | - | 40 | 51.55% |
| DELL240802P00157500 | 2024-06-25 11:31AM EDT | 157.50 | 19.15 | 18.20 | 21.80 | +8.15 | +74.09% | 1 | 2 | 58.57% |
| DELL240802P00160000 | 2024-06-21 1:00PM EDT | 160.00 | 19.10 | 20.50 | 23.90 | 0.00 | - | 1 | 3 | 59.69% |
| DELL240802P00170000 | 2024-06-20 10:43AM EDT | 170.00 | 22.20 | 29.30 | 31.20 | 0.00 | - | - | 5 | 51.22% |
| DELL240802P00180000 | 2024-06-20 1:35PM EDT | 180.00 | 35.90 | 38.70 | 41.90 | 0.00 | - | - | 1 | 68.23% |
| DELL240802P00185000 | 2024-06-21 9:56AM EDT | 185.00 | 44.58 | 43.30 | 45.90 | 0.00 | - | 5 | 5 | 62.28% |
| DELL240802P00190000 | 2024-06-18 10:51AM EDT | 190.00 | 38.55 | 49.20 | 50.30 | 0.00 | - | - | 1 | 57.52% |
| DELL240802P00200000 | 2024-06-18 10:51AM EDT | 200.00 | 47.85 | 58.30 | 60.30 | 0.00 | - | - | 1 | 64.89% |
© 2024 Yahoo. Todos os direitos reservados.