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
64.363,86 +149,61 (+0,23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-06-21 1:09PM EDT | 35.00 | 111.20 | 109.00 | 113.40 | +5.70 | +5.40% | 2 | 15 | 68.19% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-06-20 12:58PM EDT | 40.00 | 111.00 | 104.50 | 109.00 | 0.00 | - | 1 | 4 | 67.55% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 91.50 | 96.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00045000 | 2024-06-06 11:46AM EDT | 45.00 | 90.74 | 100.00 | 104.50 | 0.00 | - | 1 | 3 | 65.67% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-06-21 1:31PM EDT | 50.00 | 97.50 | 97.00 | 100.50 | -9.40 | -8.79% | 11 | 65 | 69.30% |
| DELL260116C00055000 | 2024-06-17 12:43PM EDT | 55.00 | 90.80 | 91.50 | 96.00 | 0.00 | - | 3 | 5 | 63.75% |
| DELL260116C00057500 | 2024-06-21 11:18AM EDT | 57.50 | 92.80 | 89.50 | 94.00 | +26.80 | +40.61% | 1 | 2 | 63.56% |
| DELL260116C00060000 | 2024-06-18 10:33AM EDT | 60.00 | 97.30 | 87.50 | 92.00 | 0.00 | - | 1 | 43 | 63.23% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 65.00 | 97.52 | 83.50 | 88.00 | 0.00 | - | 1 | 38 | 62.24% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-06-21 9:50AM EDT | 70.00 | 78.70 | 80.90 | 83.90 | +7.00 | +9.76% | 1 | 74 | 63.12% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-06-20 11:26AM EDT | 75.00 | 85.75 | 76.90 | 80.20 | 0.00 | - | 5 | 206 | 61.86% |
| DELL260116C00077500 | 2024-06-17 11:04AM EDT | 77.50 | 71.30 | 74.20 | 78.40 | 0.00 | - | 10 | 38 | 60.23% |
| DELL260116C00080000 | 2024-06-18 3:13PM EDT | 80.00 | 78.94 | 73.60 | 76.90 | 0.00 | - | 1 | 185 | 61.90% |
| DELL260116C00082500 | 2024-05-28 1:40PM EDT | 82.50 | 93.94 | 71.20 | 75.00 | 0.00 | - | 8 | 23 | 60.49% |
| DELL260116C00085000 | 2024-06-20 3:26PM EDT | 85.00 | 74.45 | 70.50 | 73.50 | 0.00 | - | 40 | 157 | 61.69% |
| DELL260116C00087500 | 2024-06-20 9:50AM EDT | 87.50 | 81.31 | 67.80 | 71.50 | 0.00 | - | 2 | 16 | 59.74% |
| DELL260116C00090000 | 2024-06-21 10:08AM EDT | 90.00 | 66.80 | 67.40 | 70.00 | -7.70 | -10.34% | 1 | 573 | 61.07% |
| DELL260116C00092500 | 2024-06-20 9:36AM EDT | 92.50 | 78.00 | 65.60 | 66.80 | 0.00 | - | 1 | 23 | 58.79% |
| DELL260116C00095000 | 2024-06-18 9:41AM EDT | 95.00 | 63.60 | 64.00 | 66.80 | -2.89 | -4.35% | 1 | 532 | 60.23% |
| DELL260116C00097500 | 2024-06-20 3:30PM EDT | 97.50 | 66.77 | 62.70 | 64.40 | 0.00 | - | 70 | 108 | 59.33% |
| DELL260116C00100000 | 2024-06-21 12:08PM EDT | 100.00 | 62.93 | 59.50 | 63.90 | -2.55 | -3.89% | 4 | 281 | 58.40% |
| DELL260116C00105000 | 2024-06-20 1:53PM EDT | 105.00 | 61.05 | 56.70 | 59.40 | 0.00 | - | 2 | 85 | 56.62% |
| DELL260116C00110000 | 2024-06-20 2:09PM EDT | 110.00 | 56.30 | 55.60 | 56.60 | -4.00 | -6.63% | 5 | 343 | 57.87% |
| DELL260116C00115000 | 2024-06-18 9:40AM EDT | 115.00 | 54.24 | 51.30 | 55.40 | 0.00 | - | 1 | 750 | 57.39% |
| DELL260116C00120000 | 2024-06-21 1:40PM EDT | 120.00 | 50.00 | 50.50 | 51.50 | -3.12 | -5.87% | 2 | 361 | 57.42% |
| DELL260116C00125000 | 2024-06-21 9:38AM EDT | 125.00 | 47.95 | 46.50 | 51.00 | -4.15 | -7.97% | 3 | 201 | 57.43% |
| DELL260116C00130000 | 2024-06-21 3:46PM EDT | 130.00 | 46.60 | 45.90 | 48.00 | -3.33 | -6.67% | 24 | 5,864 | 57.96% |
| DELL260116C00135000 | 2024-06-21 2:14PM EDT | 135.00 | 43.20 | 43.70 | 46.50 | -4.30 | -9.05% | 503 | 1,680 | 58.24% |
| DELL260116C00140000 | 2024-06-21 3:44PM EDT | 140.00 | 42.75 | 41.60 | 43.00 | -2.42 | -5.36% | 563 | 2,254 | 56.93% |
| DELL260116C00145000 | 2024-06-21 3:00PM EDT | 145.00 | 40.30 | 38.00 | 42.50 | -2.85 | -6.60% | 35 | 442 | 56.63% |
| DELL260116C00150000 | 2024-06-21 3:28PM EDT | 150.00 | 38.50 | 38.00 | 40.50 | -3.00 | -7.23% | 13 | 596 | 57.74% |
| DELL260116C00155000 | 2024-06-21 2:58PM EDT | 155.00 | 36.40 | 36.30 | 39.00 | -3.26 | -8.22% | 23 | 58 | 57.84% |
| DELL260116C00160000 | 2024-06-21 3:08PM EDT | 160.00 | 35.00 | 34.60 | 36.00 | -3.00 | -7.89% | 31 | 277 | 56.76% |
| DELL260116C00165000 | 2024-06-21 12:24PM EDT | 165.00 | 34.39 | 33.00 | 34.50 | -3.61 | -9.50% | 3 | 293 | 56.71% |
| DELL260116C00170000 | 2024-06-21 3:28PM EDT | 170.00 | 31.98 | 31.50 | 32.40 | -4.52 | -12.38% | 121 | 294 | 56.21% |
| DELL260116C00175000 | 2024-06-21 1:05PM EDT | 175.00 | 30.98 | 30.10 | 31.40 | -4.30 | -12.19% | 1 | 122 | 56.45% |
| DELL260116C00180000 | 2024-06-21 3:30PM EDT | 180.00 | 29.20 | 28.80 | 29.80 | -3.05 | -9.46% | 16 | 198 | 56.26% |
| DELL260116C00185000 | 2024-06-21 12:39PM EDT | 185.00 | 29.90 | 27.50 | 28.40 | -2.70 | -8.28% | 1 | 38 | 56.11% |
| DELL260116C00190000 | 2024-06-21 2:06PM EDT | 190.00 | 26.50 | 26.20 | 27.30 | -2.30 | -7.99% | 5 | 386 | 56.09% |
| DELL260116C00195000 | 2024-06-20 12:29PM EDT | 195.00 | 28.00 | 25.10 | 26.00 | 0.00 | - | 59 | 1,658 | 55.99% |
| DELL260116C00200000 | 2024-06-21 3:34PM EDT | 200.00 | 24.29 | 24.00 | 25.30 | -2.81 | -10.37% | 34 | 8,073 | 56.23% |
| DELL260116C00210000 | 2024-06-20 10:09AM EDT | 210.00 | 27.10 | 21.90 | 22.80 | 0.00 | - | 1 | 33 | 55.80% |
| DELL260116C00220000 | 2024-06-20 1:39PM EDT | 220.00 | 21.50 | 20.10 | 20.90 | 0.00 | - | 31 | 71 | 55.75% |
| DELL260116C00230000 | 2024-06-20 10:37AM EDT | 230.00 | 23.50 | 18.30 | 19.30 | 0.00 | - | 30 | 48 | 55.66% |
| DELL260116C00240000 | 2024-06-20 3:57PM EDT | 240.00 | 17.37 | 16.90 | 18.10 | -1.83 | -9.53% | 1 | 237 | 55.95% |
| DELL260116C00250000 | 2024-06-21 1:40PM EDT | 250.00 | 15.50 | 15.50 | 16.20 | -1.80 | -10.40% | 12 | 485 | 55.51% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-06-21 9:44AM EDT | 35.00 | 0.35 | 0.25 | 0.70 | -0.05 | -12.50% | 1 | 24 | 58.13% |
| DELL260116P00037500 | 2024-05-24 3:04PM EDT | 37.50 | 0.40 | 0.15 | 1.60 | 0.00 | - | 3 | 37 | 61.74% |
| DELL260116P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 2 | 7 | 55.01% |
| DELL260116P00042500 | 2024-06-05 2:15PM EDT | 42.50 | 0.65 | 0.25 | 2.00 | 0.00 | - | 10 | 31 | 59.18% |
| DELL260116P00045000 | 2024-06-04 11:08AM EDT | 45.00 | 0.85 | 0.30 | 2.15 | 0.00 | - | 20 | 36 | 57.59% |
| DELL260116P00047500 | 2024-06-03 10:41AM EDT | 47.50 | 1.30 | 0.40 | 2.25 | 0.00 | - | 20 | 42 | 56.04% |
| DELL260116P00050000 | 2024-06-04 9:35AM EDT | 50.00 | 1.30 | 0.45 | 2.45 | 0.00 | - | 3 | 24 | 54.74% |
| DELL260116P00055000 | 2024-06-17 2:25PM EDT | 55.00 | 1.35 | 0.65 | 2.50 | 0.00 | - | 3 | 50 | 51.21% |
| DELL260116P00057500 | 2024-05-31 3:59PM EDT | 57.50 | 2.10 | 0.80 | 3.20 | 0.00 | - | 2 | 74 | 51.95% |
| DELL260116P00060000 | 2024-06-18 9:48AM EDT | 60.00 | 1.80 | 0.95 | 3.40 | 0.00 | - | 2 | 144 | 50.88% |
| DELL260116P00062500 | 2024-06-18 9:49AM EDT | 62.50 | 2.20 | 1.20 | 3.70 | 0.00 | - | 3 | 47 | 50.34% |
| DELL260116P00065000 | 2024-06-18 9:50AM EDT | 65.00 | 2.50 | 2.55 | 3.10 | 0.00 | - | 1 | 278 | 50.20% |
| DELL260116P00067500 | 2024-06-20 11:00AM EDT | 67.50 | 3.00 | 2.90 | 3.40 | 0.00 | - | 93 | 119 | 50.80% |
| DELL260116P00070000 | 2024-06-17 10:46AM EDT | 70.00 | 3.45 | 3.30 | 3.90 | 0.00 | - | 1 | 23 | 50.84% |
| DELL260116P00072500 | 2024-06-13 3:05PM EDT | 72.50 | 3.70 | 3.00 | 6.00 | 0.00 | - | 1 | 327 | 51.09% |
| DELL260116P00075000 | 2024-06-18 10:03AM EDT | 75.00 | 3.70 | 3.60 | 4.80 | 0.00 | - | 1 | 108 | 50.13% |
| DELL260116P00077500 | 2024-06-20 1:31PM EDT | 77.50 | 5.20 | 4.70 | 5.10 | 0.00 | - | 3 | 120 | 49.16% |
| DELL260116P00080000 | 2024-06-21 12:22PM EDT | 80.00 | 5.35 | 5.30 | 5.70 | +0.05 | +0.94% | 1 | 752 | 49.10% |
| DELL260116P00082500 | 2024-06-17 10:16AM EDT | 82.50 | 5.70 | 5.70 | 8.30 | 0.00 | - | 91 | 449 | 50.96% |
| DELL260116P00085000 | 2024-06-20 10:19AM EDT | 85.00 | 6.41 | 6.50 | 7.10 | 0.00 | - | 2 | 179 | 49.23% |
| DELL260116P00087500 | 2024-06-20 11:44AM EDT | 87.50 | 7.10 | 7.10 | 7.60 | 0.00 | - | 1 | 36 | 48.60% |
| DELL260116P00090000 | 2024-06-18 9:40AM EDT | 90.00 | 7.48 | 7.80 | 8.30 | 0.00 | - | 20 | 1,149 | 48.43% |
| DELL260116P00092500 | 2024-06-14 11:44AM EDT | 92.50 | 9.20 | 8.50 | 9.20 | 0.00 | - | 13 | 71 | 48.65% |
| DELL260116P00095000 | 2024-06-20 10:40AM EDT | 95.00 | 8.86 | 9.30 | 10.20 | 0.00 | - | 1 | 166 | 48.99% |
| DELL260116P00097500 | 2024-06-17 10:13AM EDT | 97.50 | 9.80 | 10.10 | 10.70 | 0.00 | - | 320 | 347 | 48.12% |
| DELL260116P00100000 | 2024-06-21 3:48PM EDT | 100.00 | 11.30 | 11.10 | 11.40 | +0.30 | +2.73% | 4 | 436 | 47.66% |
| DELL260116P00105000 | 2024-06-20 1:38PM EDT | 105.00 | 13.20 | 12.20 | 13.50 | 0.00 | - | 1 | 118 | 47.97% |
| DELL260116P00110000 | 2024-06-18 10:37AM EDT | 110.00 | 13.30 | 14.60 | 15.40 | 0.00 | - | 6 | 481 | 47.59% |
| DELL260116P00115000 | 2024-06-20 11:49AM EDT | 115.00 | 16.42 | 16.70 | 18.30 | 0.00 | - | 6 | 36 | 48.73% |
| DELL260116P00120000 | 2024-06-17 2:54PM EDT | 120.00 | 18.05 | 19.00 | 19.80 | 0.00 | - | 416 | 660 | 47.20% |
| DELL260116P00125000 | 2024-06-21 11:51AM EDT | 125.00 | 21.60 | 21.20 | 22.20 | +0.60 | +2.86% | 6 | 250 | 47.01% |
| DELL260116P00130000 | 2024-06-21 11:23AM EDT | 130.00 | 24.05 | 23.70 | 24.60 | +3.45 | +16.75% | 3 | 80 | 46.63% |
| DELL260116P00135000 | 2024-06-21 11:43AM EDT | 135.00 | 26.70 | 26.30 | 27.40 | +0.85 | +3.29% | 27 | 94 | 46.67% |
| DELL260116P00140000 | 2024-06-21 3:35PM EDT | 140.00 | 29.35 | 29.00 | 30.80 | +0.35 | +1.21% | 2 | 812 | 47.41% |
| DELL260116P00145000 | 2024-06-20 10:01AM EDT | 145.00 | 29.35 | 31.80 | 33.50 | 0.00 | - | 1 | 31 | 46.94% |
| DELL260116P00150000 | 2024-06-21 11:23AM EDT | 150.00 | 35.00 | 34.70 | 36.00 | +1.28 | +3.80% | 10 | 151 | 46.05% |
| DELL260116P00155000 | 2024-06-21 11:14AM EDT | 155.00 | 38.20 | 37.70 | 40.50 | +1.73 | +4.74% | 26 | 28 | 47.83% |
| DELL260116P00160000 | 2024-06-20 9:42AM EDT | 160.00 | 36.10 | 40.90 | 43.30 | 0.00 | - | 3 | 9 | 47.07% |
| DELL260116P00165000 | 2024-06-13 11:26AM EDT | 165.00 | 45.75 | 42.10 | 46.00 | 0.00 | - | 2 | 26 | 46.05% |
| DELL260116P00170000 | 2024-06-20 10:24AM EDT | 170.00 | 45.55 | 47.40 | 48.70 | 0.00 | - | 5 | 221 | 44.92% |
| DELL260116P00175000 | 2024-06-21 11:52AM EDT | 175.00 | 50.80 | 50.60 | 53.50 | +3.10 | +6.50% | 5 | 67 | 46.56% |
| DELL260116P00180000 | 2024-06-03 9:45AM EDT | 180.00 | 58.80 | 52.90 | 55.70 | 0.00 | - | 2 | 110 | 44.50% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 52.23% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 61.30 | 64.00 | 0.00 | - | 35 | 35 | 45.45% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 200.00 | 55.60 | 67.00 | 70.90 | 0.00 | - | 21 | 21 | 44.03% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 75.70 | 78.00 | 0.00 | - | 33 | 33 | 42.43% |
| DELL260116P00240000 | 2024-06-17 1:26PM EDT | 240.00 | 102.60 | 99.70 | 103.40 | 0.00 | - | 2 | 3 | 41.66% |
| DELL260116P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 119.60 | 109.40 | 112.20 | 0.00 | - | 1 | 0 | 41.35% |
© 2024 Yahoo. Todos os direitos reservados.