Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.452,42 +204,36 (+0,32%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00045000 | 2024-06-18 3:29PM EDT | 45.00 | 105.20 | 98.70 | 102.90 | 0.00 | - | 2 | 1 | 114.89% |
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 170.26% |
| DELL241018C00055000 | 2024-06-06 3:52PM EDT | 55.00 | 79.00 | 88.90 | 93.20 | 0.00 | - | 8 | 4 | 102.15% |
| DELL241018C00060000 | 2024-06-17 12:09PM EDT | 60.00 | 82.10 | 84.10 | 88.40 | 0.00 | - | 2 | 3 | 97.46% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-06-17 10:55AM EDT | 70.00 | 71.30 | 74.30 | 78.60 | 0.00 | - | 2 | 2 | 85.21% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 91.00 | 69.50 | 73.70 | 0.00 | - | 11 | 28 | 80.13% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-06-18 10:49AM EDT | 80.00 | 74.60 | 64.70 | 69.00 | 0.00 | - | 2 | 10 | 76.25% |
| DELL241018C00082500 | 2024-06-14 3:49PM EDT | 82.50 | 53.20 | 62.30 | 66.60 | 0.00 | - | 2 | 4 | 73.99% |
| DELL241018C00085000 | 2024-06-17 11:44AM EDT | 85.00 | 59.23 | 60.00 | 64.20 | 0.00 | - | 2 | 14 | 72.22% |
| DELL241018C00087500 | 2024-06-18 2:34PM EDT | 87.50 | 65.52 | 57.60 | 61.90 | 0.00 | - | 1 | 5 | 70.37% |
| DELL241018C00090000 | 2024-06-20 11:48AM EDT | 90.00 | 63.40 | 55.30 | 59.10 | 0.00 | - | 4 | 50 | 66.80% |
| DELL241018C00092500 | 2024-06-17 12:01PM EDT | 92.50 | 51.15 | 53.00 | 56.90 | 0.00 | - | 2 | 34 | 65.78% |
| DELL241018C00095000 | 2024-06-21 3:41PM EDT | 95.00 | 52.60 | 51.00 | 55.00 | +11.60 | +28.29% | 2 | 39 | 66.80% |
| DELL241018C00097500 | 2024-06-18 2:01PM EDT | 97.50 | 56.48 | 49.90 | 52.10 | 0.00 | - | 2 | 13 | 67.02% |
| DELL241018C00100000 | 2024-06-21 2:45PM EDT | 100.00 | 47.42 | 47.10 | 50.10 | -10.24 | -17.76% | 8 | 399 | 64.47% |
| DELL241018C00105000 | 2024-06-17 2:09PM EDT | 105.00 | 42.55 | 43.10 | 45.60 | 0.00 | - | 1 | 139 | 62.50% |
| DELL241018C00110000 | 2024-06-20 1:07PM EDT | 110.00 | 43.74 | 38.70 | 41.40 | 0.00 | - | 41 | 186 | 59.75% |
| DELL241018C00115000 | 2024-06-20 10:19AM EDT | 115.00 | 40.50 | 35.00 | 36.80 | 0.00 | - | 5 | 152 | 57.29% |
| DELL241018C00120000 | 2024-06-21 3:54PM EDT | 120.00 | 33.00 | 31.60 | 33.80 | -1.10 | -3.23% | 243 | 300 | 58.20% |
| DELL241018C00125000 | 2024-06-21 2:58PM EDT | 125.00 | 28.80 | 28.60 | 30.40 | -3.74 | -11.49% | 6 | 451 | 58.12% |
| DELL241018C00130000 | 2024-06-21 2:26PM EDT | 130.00 | 25.60 | 24.60 | 27.60 | -4.00 | -13.51% | 4 | 1,088 | 56.56% |
| DELL241018C00135000 | 2024-06-21 2:01PM EDT | 135.00 | 22.60 | 23.10 | 24.60 | -4.10 | -15.36% | 9 | 2,022 | 58.16% |
| DELL241018C00140000 | 2024-06-21 3:46PM EDT | 140.00 | 20.88 | 20.60 | 22.10 | -2.42 | -10.39% | 164 | 2,425 | 58.14% |
| DELL241018C00145000 | 2024-06-21 3:16PM EDT | 145.00 | 18.55 | 18.40 | 18.70 | -3.15 | -14.52% | 231 | 4,017 | 56.53% |
| DELL241018C00150000 | 2024-06-21 3:16PM EDT | 150.00 | 16.40 | 16.30 | 16.60 | -2.80 | -14.58% | 660 | 4,394 | 56.47% |
| DELL241018C00155000 | 2024-06-21 2:09PM EDT | 155.00 | 14.00 | 14.40 | 14.70 | -2.65 | -15.92% | 48 | 1,127 | 56.41% |
| DELL241018C00160000 | 2024-06-21 3:53PM EDT | 160.00 | 13.05 | 11.90 | 13.50 | -2.45 | -15.81% | 193 | 1,115 | 55.93% |
| DELL241018C00165000 | 2024-06-21 2:57PM EDT | 165.00 | 10.94 | 11.10 | 12.00 | -2.40 | -17.99% | 537 | 2,419 | 57.07% |
| DELL241018C00170000 | 2024-06-21 3:19PM EDT | 170.00 | 9.92 | 9.70 | 10.10 | -2.38 | -19.35% | 139 | 1,792 | 56.15% |
| DELL241018C00175000 | 2024-06-21 3:55PM EDT | 175.00 | 8.80 | 8.50 | 8.90 | -2.00 | -18.52% | 59 | 817 | 56.17% |
| DELL241018C00180000 | 2024-06-21 2:39PM EDT | 180.00 | 7.42 | 7.50 | 8.40 | -2.23 | -23.11% | 133 | 1,521 | 57.28% |
| DELL241018C00185000 | 2024-06-21 10:59AM EDT | 185.00 | 7.40 | 6.50 | 7.30 | -1.00 | -11.90% | 7 | 416 | 56.97% |
| DELL241018C00190000 | 2024-06-21 3:41PM EDT | 190.00 | 6.00 | 5.80 | 6.50 | -2.50 | -29.41% | 4 | 342 | 57.36% |
| DELL241018C00195000 | 2024-06-21 2:38PM EDT | 195.00 | 5.00 | 5.10 | 5.30 | -1.90 | -27.54% | 20 | 837 | 56.58% |
| DELL241018C00200000 | 2024-06-21 3:40PM EDT | 200.00 | 4.59 | 4.40 | 4.70 | -1.41 | -23.50% | 414 | 1,239 | 56.61% |
| DELL241018C00210000 | 2024-06-21 1:59PM EDT | 210.00 | 3.30 | 3.50 | 3.70 | -1.45 | -30.53% | 6 | 208 | 57.28% |
| DELL241018C00220000 | 2024-06-21 2:53PM EDT | 220.00 | 2.70 | 2.70 | 2.90 | -1.00 | -27.03% | 10 | 434 | 57.58% |
| DELL241018C00230000 | 2024-06-21 10:12AM EDT | 230.00 | 2.30 | 2.15 | 2.45 | -0.90 | -28.13% | 1 | 103 | 58.64% |
| DELL241018C00240000 | 2024-06-21 12:00PM EDT | 240.00 | 2.00 | 1.65 | 1.90 | -0.40 | -16.67% | 2 | 324 | 58.72% |
| DELL241018C00250000 | 2024-06-21 3:40PM EDT | 250.00 | 1.50 | 1.35 | 1.55 | -0.45 | -23.08% | 135 | 446 | 59.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-06-21 2:53PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 77 | 82.42% |
| DELL241018P00050000 | 2024-06-03 9:32AM EDT | 50.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 85.35% |
| DELL241018P00055000 | 2024-06-11 9:34AM EDT | 55.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 84.96% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 67 | 72.85% |
| DELL241018P00065000 | 2024-06-17 11:34AM EDT | 65.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 1 | 2,686 | 74.41% |
| DELL241018P00070000 | 2024-06-20 12:47PM EDT | 70.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 1 | 142 | 63.82% |
| DELL241018P00075000 | 2024-06-20 1:05PM EDT | 75.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 6 | 107 | 62.43% |
| DELL241018P00077500 | 2024-06-03 10:53AM EDT | 77.50 | 0.80 | 0.25 | 0.95 | 0.00 | - | 1 | 69 | 62.87% |
| DELL241018P00080000 | 2024-06-14 12:35PM EDT | 80.00 | 0.59 | 0.25 | 0.80 | 0.00 | - | 25 | 678 | 58.59% |
| DELL241018P00082500 | 2024-06-03 3:54PM EDT | 82.50 | 0.95 | 0.30 | 1.75 | 0.00 | - | 15 | 1,373 | 63.99% |
| DELL241018P00085000 | 2024-06-20 9:32AM EDT | 85.00 | 0.61 | 0.35 | 1.10 | 0.00 | - | 5 | 104 | 56.81% |
| DELL241018P00087500 | 2024-06-13 10:43AM EDT | 87.50 | 0.77 | 0.50 | 1.15 | 0.00 | - | 1 | 51 | 55.64% |
| DELL241018P00090000 | 2024-06-18 2:18PM EDT | 90.00 | 0.75 | 0.65 | 1.35 | 0.00 | - | 4 | 330 | 55.30% |
| DELL241018P00092500 | 2024-06-18 11:12AM EDT | 92.50 | 0.92 | 0.45 | 1.10 | 0.00 | - | 1 | 68 | 53.81% |
| DELL241018P00095000 | 2024-06-21 11:15AM EDT | 95.00 | 1.25 | 1.10 | 1.25 | +0.02 | +1.63% | 2 | 264 | 51.98% |
| DELL241018P00097500 | 2024-06-18 11:12AM EDT | 97.50 | 1.31 | 1.30 | 1.65 | 0.00 | - | 16 | 138 | 52.27% |
| DELL241018P00100000 | 2024-06-21 1:17PM EDT | 100.00 | 1.70 | 1.60 | 2.20 | -0.05 | -2.86% | 6 | 1,222 | 53.15% |
| DELL241018P00105000 | 2024-06-21 11:40AM EDT | 105.00 | 2.50 | 2.15 | 2.40 | +0.14 | +5.93% | 1 | 920 | 50.37% |
| DELL241018P00110000 | 2024-06-21 3:41PM EDT | 110.00 | 3.20 | 3.00 | 3.30 | -0.30 | -8.57% | 9 | 945 | 50.13% |
| DELL241018P00115000 | 2024-06-21 11:40AM EDT | 115.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 2 | 1,366 | 50.20% |
| DELL241018P00120000 | 2024-06-21 3:26PM EDT | 120.00 | 5.60 | 5.50 | 5.80 | +0.30 | +5.66% | 11 | 2,209 | 50.08% |
| DELL241018P00125000 | 2024-06-21 2:10PM EDT | 125.00 | 7.59 | 7.10 | 9.30 | +0.69 | +10.00% | 7 | 1,696 | 53.54% |
| DELL241018P00130000 | 2024-06-21 3:35PM EDT | 130.00 | 9.10 | 9.00 | 9.20 | +0.40 | +4.60% | 31 | 2,376 | 50.19% |
| DELL241018P00135000 | 2024-06-21 2:07PM EDT | 135.00 | 11.84 | 11.10 | 11.40 | +0.94 | +8.62% | 32 | 2,752 | 50.34% |
| DELL241018P00140000 | 2024-06-21 3:55PM EDT | 140.00 | 13.40 | 13.50 | 13.80 | +0.70 | +5.51% | 121 | 2,801 | 50.31% |
| DELL241018P00145000 | 2024-06-21 3:05PM EDT | 145.00 | 16.40 | 16.10 | 16.40 | +0.90 | +5.81% | 71 | 626 | 50.12% |
| DELL241018P00150000 | 2024-06-21 1:11PM EDT | 150.00 | 19.30 | 19.00 | 19.30 | +1.00 | +5.46% | 71 | 617 | 50.13% |
| DELL241018P00155000 | 2024-06-21 12:35PM EDT | 155.00 | 21.90 | 22.10 | 22.40 | +0.65 | +3.06% | 48 | 538 | 50.06% |
| DELL241018P00160000 | 2024-06-21 12:01PM EDT | 160.00 | 24.70 | 25.20 | 26.40 | +0.40 | +1.65% | 20 | 243 | 50.26% |
| DELL241018P00165000 | 2024-06-20 9:43AM EDT | 165.00 | 22.60 | 28.40 | 29.20 | 0.00 | - | 1 | 86 | 49.86% |
| DELL241018P00170000 | 2024-06-18 2:48PM EDT | 170.00 | 29.60 | 31.30 | 33.50 | 0.00 | - | 7 | 177 | 51.81% |
| DELL241018P00175000 | 2024-06-21 10:58AM EDT | 175.00 | 36.25 | 34.40 | 38.40 | +2.83 | +8.47% | 8 | 149 | 55.38% |
| DELL241018P00180000 | 2024-06-20 12:23PM EDT | 180.00 | 38.28 | 38.60 | 42.40 | 0.00 | - | 1 | 114 | 55.60% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 185.00 | 31.79 | 44.00 | 46.40 | 0.00 | - | 9 | 14 | 50.87% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 46.80 | 49.20 | 0.00 | - | 9 | 75 | 49.85% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 68.50 | 55.90 | 58.30 | 0.00 | - | 3 | 7 | 51.24% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 64.80 | 68.40 | 0.00 | - | - | 0 | 56.63% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 240.00 | 96.69 | 92.80 | 97.10 | +20.44 | +26.81% | 1 | 0 | 61.51% |
© 2024 Yahoo. Todos os direitos reservados.