Mercado fechará em 1 h
BOVESPA
125.008,18 -139,89 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.700,68 +66,93 (+0,12%) PETROLEO CRU
82,86 -0,50 (-0,60%) OURO
2.333,30 -8,80 (-0,38%) Bitcoin USD
64.167,10 -2.612,19 (-3,91%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 60.10 | 60.60 | 0.00 | - | 1 | 0 | 429.30% |
| DELL240426C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 44.61 | 50.20 | 51.20 | 0.00 | - | 1 | 1 | 384.57% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 30.10 | 30.60 | 0.00 | - | 1 | 0 | 202.93% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 23.20 | 25.00 | +5.40 | +29.35% | 2 | 1 | 203.52% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 22.20 | 22.70 | 0.00 | - | 3 | 3 | 159.96% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 21.20 | 21.80 | 0.00 | - | 1 | 0 | 156.84% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 20.20 | 21.50 | 0.00 | - | 3 | 1 | 169.82% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 19.20 | 19.80 | 0.00 | - | 4 | 0 | 144.14% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 18.30 | 18.90 | 0.00 | - | 3 | 0 | 143.36% |
| DELL240426C00103000 | 2024-04-23 11:59AM EDT | 103.00 | 16.00 | 17.20 | 18.30 | 0.00 | - | 3 | 75 | 144.53% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 14.60 | 17.00 | 0.00 | - | - | 0 | 149.07% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 15.30 | 16.00 | 0.00 | - | 1 | 41 | 126.47% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 14.30 | 14.60 | +0.16 | +1.07% | 5 | 65 | 110.06% |
| DELL240426C00107000 | 2024-04-22 12:06PM EDT | 107.00 | 7.98 | 13.30 | 13.60 | 0.00 | - | 70 | 114 | 103.81% |
| DELL240426C00108000 | 2024-04-24 10:08AM EDT | 108.00 | 14.60 | 12.20 | 12.70 | +3.67 | +33.58% | 1 | 26 | 97.56% |
| DELL240426C00109000 | 2024-04-22 12:39PM EDT | 109.00 | 6.30 | 11.30 | 12.00 | 0.00 | - | 25 | 31 | 100.10% |
| DELL240426C00110000 | 2024-04-24 2:02PM EDT | 110.00 | 11.20 | 10.30 | 10.50 | +1.72 | +18.14% | 11 | 119 | 82.72% |
| DELL240426C00111000 | 2024-04-24 10:56AM EDT | 111.00 | 9.82 | 9.30 | 9.70 | +0.22 | +2.29% | 5 | 547 | 80.76% |
| DELL240426C00112000 | 2024-04-24 10:33AM EDT | 112.00 | 9.66 | 8.30 | 8.60 | +0.46 | +5.00% | 4 | 28 | 72.27% |
| DELL240426C00113000 | 2024-04-23 12:43PM EDT | 113.00 | 6.60 | 7.40 | 7.80 | 0.00 | - | 5 | 605 | 71.34% |
| DELL240426C00114000 | 2024-04-23 9:46AM EDT | 114.00 | 4.00 | 6.50 | 7.20 | 0.00 | - | 3 | 29 | 72.66% |
| DELL240426C00115000 | 2024-04-24 2:02PM EDT | 115.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 23 | 163 | 62.11% |
| DELL240426C00116000 | 2024-04-24 1:51PM EDT | 116.00 | 5.65 | 4.70 | 4.90 | +0.45 | +8.65% | 89 | 279 | 56.06% |
| DELL240426C00117000 | 2024-04-24 1:33PM EDT | 117.00 | 5.00 | 3.90 | 4.10 | +1.00 | +25.00% | 479 | 523 | 53.52% |
| DELL240426C00118000 | 2024-04-24 1:47PM EDT | 118.00 | 4.30 | 3.20 | 3.40 | +0.73 | +20.45% | 49 | 744 | 52.30% |
| DELL240426C00119000 | 2024-04-24 12:12PM EDT | 119.00 | 2.48 | 2.60 | 2.75 | -0.82 | -24.85% | 101 | 686 | 51.37% |
| DELL240426C00120000 | 2024-04-24 2:30PM EDT | 120.00 | 2.17 | 2.00 | 2.20 | -0.33 | -13.20% | 1,354 | 2,924 | 50.00% |
| DELL240426C00121000 | 2024-04-24 2:29PM EDT | 121.00 | 1.70 | 1.55 | 1.65 | -0.30 | -15.00% | 274 | 997 | 49.90% |
| DELL240426C00122000 | 2024-04-24 2:42PM EDT | 122.00 | 1.20 | 1.10 | 1.25 | -0.36 | -21.56% | 2,213 | 1,488 | 49.22% |
| DELL240426C00123000 | 2024-04-24 2:42PM EDT | 123.00 | 0.83 | 0.80 | 0.90 | -0.42 | -33.60% | 325 | 1,111 | 48.00% |
| DELL240426C00124000 | 2024-04-24 2:30PM EDT | 124.00 | 0.67 | 0.55 | 0.65 | -0.23 | -25.84% | 884 | 376 | 47.71% |
| DELL240426C00125000 | 2024-04-24 2:34PM EDT | 125.00 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 2,877 | 1,048 | 48.93% |
| DELL240426C00126000 | 2024-04-24 1:30PM EDT | 126.00 | 0.45 | 0.25 | 0.35 | -0.05 | -10.00% | 181 | 177 | 48.73% |
| DELL240426C00127000 | 2024-04-24 2:23PM EDT | 127.00 | 0.27 | 0.15 | 0.25 | -0.08 | -22.86% | 541 | 605 | 49.12% |
| DELL240426C00128000 | 2024-04-24 1:56PM EDT | 128.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 785 | 401 | 50.98% |
| DELL240426C00129000 | 2024-04-24 1:30PM EDT | 129.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 38 | 2,098 | 51.95% |
| DELL240426C00130000 | 2024-04-24 2:38PM EDT | 130.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 592 | 713 | 51.76% |
| DELL240426C00131000 | 2024-04-23 12:56PM EDT | 131.00 | 0.55 | 0.00 | 0.60 | +0.49 | +816.67% | 1 | 53 | 70.51% |
| DELL240426C00132000 | 2024-04-24 2:23PM EDT | 132.00 | 0.07 | 0.00 | 0.25 | -0.02 | -22.22% | 5 | 251 | 62.11% |
| DELL240426C00133000 | 2024-04-24 9:34AM EDT | 133.00 | 0.21 | 0.00 | 0.05 | +0.10 | +90.91% | 3 | 67 | 51.17% |
| DELL240426C00134000 | 2024-04-24 9:47AM EDT | 134.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 5 | 51 | 54.30% |
| DELL240426C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.20 | +0.06 | +600.00% | 3 | 343 | 70.51% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 101.17% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 55 | 88.09% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 66.41% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 69.53% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 301 | 71.88% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 75.00% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 78.13% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 80.47% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| DELL240426C00145000 | 2024-04-15 12:30PM EDT | 145.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 85.94% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 3 | 178 | 126.95% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 111.72% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 123.44% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 279 | 154.30% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 146.88% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 1 | 44 | 169.53% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 189.06% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 43 | 256.25% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 210.74% |
| DELL240426P00090000 | 2024-04-22 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 126.56% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 126.56% |
| DELL240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 105.47% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 96.88% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 36 | 88.28% |
| DELL240426P00100000 | 2024-04-24 2:23PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 478 | 84.38% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 80.47% |
| DELL240426P00102000 | 2024-04-22 3:17PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 53 | 75.78% |
| DELL240426P00103000 | 2024-04-24 2:23PM EDT | 103.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 252 | 79.30% |
| DELL240426P00104000 | 2024-04-23 10:51AM EDT | 104.00 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 2 | 114 | 101.66% |
| DELL240426P00105000 | 2024-04-23 9:43AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 15 | 371 | 64.06% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 25 | 121 | 70.51% |
| DELL240426P00107000 | 2024-04-23 12:16PM EDT | 107.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 103 | 370 | 72.27% |
| DELL240426P00108000 | 2024-04-24 9:32AM EDT | 108.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 3 | 409 | 69.82% |
| DELL240426P00109000 | 2024-04-24 12:07PM EDT | 109.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 573 | 56.84% |
| DELL240426P00110000 | 2024-04-24 12:15PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 48 | 910 | 52.15% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 385 | 54.69% |
| DELL240426P00112000 | 2024-04-24 1:18PM EDT | 112.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 70 | 591 | 49.61% |
| DELL240426P00113000 | 2024-04-24 1:27PM EDT | 113.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 84 | 250 | 44.53% |
| DELL240426P00114000 | 2024-04-24 2:39PM EDT | 114.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 64 | 415 | 44.92% |
| DELL240426P00115000 | 2024-04-24 2:32PM EDT | 115.00 | 0.28 | 0.25 | 0.35 | -0.08 | -22.22% | 244 | 396 | 43.46% |
| DELL240426P00116000 | 2024-04-24 1:17PM EDT | 116.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 251 | 986 | 42.48% |
| DELL240426P00117000 | 2024-04-24 2:13PM EDT | 117.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 272 | 888 | 41.46% |
| DELL240426P00118000 | 2024-04-24 2:43PM EDT | 118.00 | 0.87 | 0.80 | 0.95 | -0.18 | -21.69% | 232 | 225 | 40.04% |
| DELL240426P00119000 | 2024-04-24 1:43PM EDT | 119.00 | 0.88 | 1.15 | 1.30 | -0.48 | -35.29% | 74 | 410 | 39.26% |
| DELL240426P00120000 | 2024-04-24 2:28PM EDT | 120.00 | 1.48 | 1.60 | 1.75 | -0.42 | -22.11% | 380 | 1,023 | 38.72% |
| DELL240426P00121000 | 2024-04-24 1:32PM EDT | 121.00 | 1.70 | 2.05 | 2.20 | -0.65 | -27.66% | 260 | 338 | 35.94% |
| DELL240426P00122000 | 2024-04-24 2:28PM EDT | 122.00 | 2.59 | 2.70 | 2.85 | -1.20 | -31.66% | 69 | 48 | 35.45% |
| DELL240426P00123000 | 2024-04-24 2:14PM EDT | 123.00 | 3.20 | 3.30 | 3.60 | -1.50 | -31.91% | 58 | 126 | 35.30% |
| DELL240426P00124000 | 2024-04-24 1:24PM EDT | 124.00 | 3.80 | 4.00 | 4.30 | -1.55 | -28.97% | 44 | 35 | 29.59% |
| DELL240426P00125000 | 2024-04-23 2:20PM EDT | 125.00 | 6.00 | 4.90 | 5.10 | 0.00 | - | 21 | 69 | 0.00% |
| DELL240426P00126000 | 2024-04-24 1:33PM EDT | 126.00 | 4.90 | 5.70 | 6.10 | -2.15 | -30.50% | 3 | 775 | 0.00% |
| DELL240426P00127000 | 2024-04-18 1:07PM EDT | 127.00 | 9.96 | 6.60 | 6.90 | 0.00 | - | 10 | 70 | 0.00% |
| DELL240426P00128000 | 2024-04-23 10:49AM EDT | 128.00 | 8.55 | 7.60 | 7.90 | 0.00 | - | 10 | 40 | 0.00% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 7.20 | 8.90 | -6.73 | -46.48% | 4 | 28 | 0.00% |
| DELL240426P00130000 | 2024-04-23 9:40AM EDT | 130.00 | 8.30 | 9.50 | 9.90 | -5.18 | -38.43% | 1 | 117 | 0.00% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 10.20 | 12.50 | 0.00 | - | 2 | 26 | 64.84% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 11.20 | 11.90 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 11.60 | 12.80 | 0.00 | - | 2 | 1 | 0.00% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 12.70 | 13.80 | -2.60 | -15.21% | 11 | 3 | 0.00% |
| DELL240426P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 13.90 | 14.20 | 14.80 | -3.20 | -18.71% | 18 | 5 | 0.00% |
| DELL240426P00136000 | 2024-04-05 3:39PM EDT | 136.00 | 8.00 | 15.60 | 17.20 | 0.00 | - | 4 | 1 | 89.06% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 15.60 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 17.60 | 17.90 | 0.00 | - | 4 | 3 | 0.00% |
| DELL240426P00139000 | 2024-04-24 2:43PM EDT | 139.00 | 18.50 | 18.50 | 20.80 | -4.25 | -15.74% | 29 | 37 | 117.29% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 19.50 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 20.50 | 20.90 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 22.50 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 23.80 | 24.80 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 28.40 | 30.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.