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
66.865,50 +1.285,35 (+1,96%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 85.20 | 86.80 | 0.00 | - | - | 1 | 0.00% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 84.80 | 87.50 | 0.00 | - | 7 | 7 | 112.33% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 52.30 | 74.30 | 76.70 | 0.00 | - | 1 | 15 | 85.21% |
| DELL240816C00080000 | 2024-05-17 2:00PM EDT | 80.00 | 67.68 | 68.70 | 71.30 | +13.68 | +25.33% | 1 | 18 | 68.16% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 85.00 | 43.50 | 65.10 | 66.70 | 0.00 | - | 2 | 39 | 77.44% |
| DELL240816C00090000 | 2024-05-06 3:45PM EDT | 90.00 | 40.98 | 59.10 | 62.00 | 0.00 | - | 1 | 5 | 66.24% |
| DELL240816C00095000 | 2024-05-14 11:23AM EDT | 95.00 | 40.00 | 55.40 | 57.00 | 0.00 | - | 4 | 9 | 67.87% |
| DELL240816C00100000 | 2024-05-17 11:12AM EDT | 100.00 | 49.57 | 50.10 | 51.80 | +0.58 | +1.18% | 1 | 884 | 59.16% |
| DELL240816C00105000 | 2024-05-17 1:38PM EDT | 105.00 | 44.22 | 45.30 | 48.00 | +1.32 | +3.08% | 3 | 24 | 59.60% |
| DELL240816C00110000 | 2024-05-16 1:08PM EDT | 110.00 | 40.13 | 40.60 | 43.00 | 0.00 | - | 1 | 122 | 54.69% |
| DELL240816C00115000 | 2024-05-16 3:40PM EDT | 115.00 | 34.60 | 37.30 | 39.40 | -0.08 | -0.23% | 1 | 151 | 58.48% |
| DELL240816C00120000 | 2024-05-17 10:27AM EDT | 120.00 | 32.00 | 33.20 | 34.70 | +0.92 | +2.96% | 2 | 488 | 55.19% |
| DELL240816C00125000 | 2024-05-17 10:28AM EDT | 125.00 | 28.30 | 27.90 | 30.10 | 0.00 | - | 2 | 428 | 54.07% |
| DELL240816C00130000 | 2024-05-17 3:41PM EDT | 130.00 | 25.20 | 25.70 | 27.50 | +1.30 | +5.44% | 4 | 348 | 53.55% |
| DELL240816C00135000 | 2024-05-17 3:34PM EDT | 135.00 | 21.66 | 22.40 | 24.10 | +0.51 | +2.41% | 7 | 345 | 52.69% |
| DELL240816C00140000 | 2024-05-17 2:35PM EDT | 140.00 | 17.59 | 18.50 | 19.80 | +0.09 | +0.51% | 70 | 521 | 50.59% |
| DELL240816C00145000 | 2024-05-17 2:48PM EDT | 145.00 | 15.07 | 16.10 | 17.70 | +0.09 | +0.60% | 6 | 345 | 52.42% |
| DELL240816C00150000 | 2024-05-17 3:59PM EDT | 150.00 | 14.50 | 14.40 | 14.60 | +1.68 | +13.10% | 105 | 526 | 49.87% |
| DELL240816C00155000 | 2024-05-17 2:24PM EDT | 155.00 | 10.70 | 12.30 | 12.50 | -0.80 | -6.96% | 6 | 338 | 49.85% |
| DELL240816C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 10.42 | 10.40 | 10.60 | +1.09 | +11.68% | 96 | 1,108 | 49.68% |
| DELL240816C00165000 | 2024-05-17 1:02PM EDT | 165.00 | 8.20 | 8.70 | 9.00 | +0.11 | +1.36% | 14 | 984 | 49.73% |
| DELL240816C00170000 | 2024-05-17 3:46PM EDT | 170.00 | 7.25 | 7.30 | 7.60 | +0.41 | +5.99% | 22 | 298 | 49.74% |
| DELL240816C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 6.19 | 6.10 | 6.80 | +0.44 | +7.65% | 27 | 989 | 51.31% |
| DELL240816C00180000 | 2024-05-17 3:57PM EDT | 180.00 | 5.20 | 5.10 | 5.30 | +0.78 | +17.65% | 33 | 627 | 49.54% |
| DELL240816C00185000 | 2024-05-17 3:52PM EDT | 185.00 | 4.20 | 4.20 | 4.50 | +0.28 | +7.14% | 12 | 100 | 49.90% |
| DELL240816C00190000 | 2024-05-17 11:27AM EDT | 190.00 | 3.50 | 3.50 | 3.70 | +0.10 | +2.94% | 10 | 39 | 49.68% |
| DELL240816C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 2.90 | 2.70 | 3.10 | +0.20 | +7.41% | 6 | 7 | 49.87% |
| DELL240816C00200000 | 2024-05-17 3:53PM EDT | 200.00 | 2.40 | 2.35 | 2.55 | +0.05 | +2.13% | 45 | 1,294 | 49.78% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 110.60% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 91.02% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 62.11% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 72.90% |
| DELL240816P00080000 | 2024-05-08 3:45PM EDT | 80.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 64.65% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 1.08 | 0.10 | 1.15 | 0.00 | - | 33 | 66 | 65.50% |
| DELL240816P00090000 | 2024-05-16 9:57AM EDT | 90.00 | 0.56 | 0.15 | 0.65 | 0.00 | - | 5 | 89 | 55.03% |
| DELL240816P00095000 | 2024-05-17 11:45AM EDT | 95.00 | 0.50 | 0.35 | 0.70 | -0.07 | -12.28% | 3 | 114 | 52.44% |
| DELL240816P00100000 | 2024-05-17 10:44AM EDT | 100.00 | 0.75 | 0.60 | 0.80 | -0.15 | -16.67% | 4 | 323 | 50.20% |
| DELL240816P00105000 | 2024-05-16 3:31PM EDT | 105.00 | 1.12 | 0.80 | 1.40 | 0.00 | - | 3 | 344 | 53.10% |
| DELL240816P00110000 | 2024-05-17 3:54PM EDT | 110.00 | 1.35 | 0.85 | 1.35 | -0.25 | -15.62% | 51 | 1,759 | 47.10% |
| DELL240816P00115000 | 2024-05-17 12:27PM EDT | 115.00 | 2.12 | 1.80 | 2.35 | -0.28 | -11.67% | 6 | 747 | 49.27% |
| DELL240816P00120000 | 2024-05-17 3:02PM EDT | 120.00 | 3.05 | 2.60 | 2.75 | -0.30 | -8.96% | 11 | 346 | 45.91% |
| DELL240816P00125000 | 2024-05-17 2:24PM EDT | 125.00 | 4.29 | 3.60 | 3.80 | -0.08 | -1.83% | 11 | 1,202 | 45.52% |
| DELL240816P00130000 | 2024-05-17 10:06AM EDT | 130.00 | 5.80 | 4.90 | 5.20 | 0.00 | - | 4 | 351 | 45.56% |
| DELL240816P00135000 | 2024-05-17 2:24PM EDT | 135.00 | 7.71 | 6.60 | 7.20 | +0.14 | +1.85% | 10 | 112 | 46.77% |
| DELL240816P00140000 | 2024-05-17 2:34PM EDT | 140.00 | 8.73 | 8.60 | 8.80 | -0.95 | -9.81% | 14 | 69 | 45.23% |
| DELL240816P00145000 | 2024-05-17 2:51PM EDT | 145.00 | 12.20 | 10.80 | 11.10 | -1.15 | -8.61% | 5 | 76 | 45.23% |
| DELL240816P00150000 | 2024-05-17 11:38AM EDT | 150.00 | 14.60 | 13.40 | 13.60 | -0.21 | -1.42% | 4 | 59 | 44.88% |
| DELL240816P00155000 | 2024-05-17 1:17PM EDT | 155.00 | 17.50 | 16.20 | 16.50 | -0.50 | -2.78% | 6 | 154 | 44.90% |
| DELL240816P00160000 | 2024-05-16 12:01PM EDT | 160.00 | 21.40 | 19.00 | 19.70 | 0.00 | - | 34 | 39 | 44.99% |
| DELL240816P00165000 | 2024-05-15 2:24PM EDT | 165.00 | 25.10 | 22.40 | 24.00 | 0.00 | - | 42 | 49 | 48.07% |
© 2024 Yahoo. Todos os direitos reservados.