Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.688,86 +41,73 (+0,07%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240920C00090000 | 2024-06-21 9:57AM EDT | 90.00 | 53.60 | 47.40 | 51.50 | 0.00 | - | 1 | 1 | 67.58% |
| DELL240920C00100000 | 2024-06-27 3:44PM EDT | 100.00 | 41.70 | 38.90 | 41.40 | 0.00 | - | 4 | 23 | 60.44% |
| DELL240920C00115000 | 2024-06-27 9:48AM EDT | 115.00 | 31.00 | 27.80 | 30.20 | 0.00 | - | 1 | 289 | 61.95% |
| DELL240920C00120000 | 2024-06-28 12:38PM EDT | 120.00 | 23.56 | 22.80 | 26.90 | -2.61 | -9.97% | 1 | 30 | 57.85% |
| DELL240920C00125000 | 2024-06-28 2:42PM EDT | 125.00 | 21.12 | 19.40 | 21.90 | -1.88 | -8.17% | 6 | 55 | 52.97% |
| DELL240920C00130000 | 2024-06-28 3:01PM EDT | 130.00 | 18.50 | 18.40 | 19.00 | -1.50 | -7.50% | 10 | 80 | 56.69% |
| DELL240920C00135000 | 2024-06-28 3:06PM EDT | 135.00 | 16.41 | 15.50 | 16.40 | -0.59 | -3.47% | 2,175 | 2,110 | 55.82% |
| DELL240920C00140000 | 2024-06-28 2:14PM EDT | 140.00 | 13.60 | 13.80 | 14.10 | -1.35 | -9.03% | 485 | 1,661 | 56.81% |
| DELL240920C00145000 | 2024-06-28 3:13PM EDT | 145.00 | 11.70 | 11.80 | 12.10 | -1.05 | -8.24% | 91 | 1,260 | 56.79% |
| DELL240920C00150000 | 2024-06-28 3:59PM EDT | 150.00 | 10.20 | 9.70 | 10.40 | -0.60 | -5.56% | 792 | 1,399 | 56.22% |
| DELL240920C00155000 | 2024-06-28 3:23PM EDT | 155.00 | 8.45 | 8.30 | 8.90 | -1.25 | -12.89% | 22 | 535 | 56.53% |
| DELL240920C00160000 | 2024-06-28 3:23PM EDT | 160.00 | 7.12 | 7.10 | 7.60 | -0.48 | -6.32% | 110 | 443 | 56.85% |
| DELL240920C00165000 | 2024-06-28 2:32PM EDT | 165.00 | 6.00 | 4.60 | 6.40 | -0.70 | -10.45% | 35 | 312 | 53.74% |
| DELL240920C00170000 | 2024-06-28 1:02PM EDT | 170.00 | 5.10 | 4.70 | 5.40 | -0.60 | -10.53% | 69 | 257 | 56.07% |
| DELL240920C00175000 | 2024-06-28 1:24PM EDT | 175.00 | 4.20 | 4.30 | 4.60 | -0.60 | -12.50% | 9 | 182 | 57.23% |
| DELL240920C00180000 | 2024-06-28 3:17PM EDT | 180.00 | 3.80 | 3.60 | 3.90 | -0.30 | -7.32% | 67 | 70 | 57.35% |
| DELL240920C00185000 | 2024-06-28 3:06PM EDT | 185.00 | 3.10 | 3.10 | 3.40 | -0.05 | -1.59% | 28 | 56 | 58.02% |
| DELL240920C00190000 | 2024-06-28 12:14PM EDT | 190.00 | 2.60 | 2.65 | 3.20 | -0.10 | -3.70% | 1 | 13 | 59.31% |
| DELL240920C00195000 | 2024-06-27 11:22AM EDT | 195.00 | 2.45 | 1.80 | 2.75 | 0.00 | - | 7 | 34 | 58.04% |
| DELL240920C00200000 | 2024-06-28 3:39PM EDT | 200.00 | 2.00 | 1.70 | 2.20 | -0.31 | -13.42% | 2 | 96 | 58.46% |
| DELL240920C00210000 | 2024-06-27 3:49PM EDT | 210.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 13 | 60.52% |
| DELL240920C00220000 | 2024-06-28 11:13AM EDT | 220.00 | 1.15 | 0.70 | 1.70 | -0.19 | -14.18% | 1 | 24 | 61.50% |
| DELL240920C00230000 | 2024-06-26 1:09PM EDT | 230.00 | 0.85 | 0.80 | 1.80 | 0.00 | - | 5 | 10 | 66.92% |
| DELL240920C00240000 | 2024-06-28 3:41PM EDT | 240.00 | 0.79 | 0.30 | 0.90 | -0.16 | -16.84% | 145 | 165 | 61.47% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240920P00085000 | 2024-06-28 2:28PM EDT | 85.00 | 0.65 | 0.15 | 0.65 | +0.20 | +44.44% | 1 | 11 | 56.06% |
| DELL240920P00090000 | 2024-06-24 2:11PM EDT | 90.00 | 0.63 | 0.30 | 1.05 | 0.00 | - | 17 | 18 | 55.76% |
| DELL240920P00100000 | 2024-06-28 2:37PM EDT | 100.00 | 1.50 | 1.40 | 1.70 | +0.10 | +7.14% | 11 | 13 | 54.22% |
| DELL240920P00105000 | 2024-06-28 9:57AM EDT | 105.00 | 1.89 | 1.95 | 2.35 | +0.09 | +5.00% | 10 | 61 | 52.88% |
| DELL240920P00110000 | 2024-06-28 3:33PM EDT | 110.00 | 3.15 | 2.60 | 3.20 | +0.45 | +16.67% | 2 | 54 | 51.44% |
| DELL240920P00115000 | 2024-06-28 12:34PM EDT | 115.00 | 4.20 | 2.80 | 4.40 | +0.20 | +5.00% | 16 | 65 | 53.09% |
| DELL240920P00120000 | 2024-06-28 2:25PM EDT | 120.00 | 5.60 | 5.50 | 5.80 | +0.49 | +9.59% | 136 | 229 | 51.73% |
| DELL240920P00125000 | 2024-06-28 2:55PM EDT | 125.00 | 7.70 | 7.30 | 9.00 | +0.80 | +11.59% | 264 | 164 | 54.76% |
| DELL240920P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 9.85 | 9.40 | 9.90 | +1.20 | +13.87% | 5 | 506 | 52.07% |
| DELL240920P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 12.30 | 11.80 | 12.20 | +0.90 | +7.89% | 77 | 800 | 51.78% |
| DELL240920P00140000 | 2024-06-28 2:44PM EDT | 140.00 | 14.90 | 14.60 | 14.90 | +1.15 | +8.36% | 101 | 423 | 51.89% |
| DELL240920P00145000 | 2024-06-28 9:34AM EDT | 145.00 | 16.70 | 17.50 | 18.00 | -0.66 | -3.80% | 2 | 85 | 51.87% |
| DELL240920P00150000 | 2024-06-28 2:24PM EDT | 150.00 | 21.55 | 20.60 | 22.90 | -0.15 | -0.69% | 1 | 35 | 54.72% |
| DELL240920P00155000 | 2024-06-25 3:32PM EDT | 155.00 | 22.59 | 23.90 | 25.30 | 0.00 | - | 11 | 35 | 52.17% |
| DELL240920P00160000 | 2024-06-25 9:47AM EDT | 160.00 | 27.10 | 26.20 | 29.80 | 0.00 | - | 1 | 21 | 50.79% |
| DELL240920P00165000 | 2024-06-25 9:41AM EDT | 165.00 | 31.40 | 29.70 | 34.10 | 0.00 | - | 3 | 8 | 50.61% |
| DELL240920P00175000 | 2024-06-21 2:09PM EDT | 175.00 | 36.10 | 39.20 | 40.90 | 0.00 | - | 2 | 2 | 53.98% |
© 2024 Yahoo. Todos os direitos reservados.