Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.608,77 +2.043,23 (+3,32%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
10 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.13 | 0.00 | - | 6 | 7 |
| 31.30 | 0.00 | - | - | 1 | 90.00 | 0.20 | 0.00 | - | 1 | 2 |
| 20.46 | 0.00 | - | 20 | 10 | 95.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 3 | 25 |
| 16.60 | 0.00 | - | 3 | 3 | 99.00 | 0.15 | 0.00 | - | 3 | 9 |
| 15.70 | 0.00 | - | 2 | 2 | 100.00 | 0.11 | 0.00 | - | 3 | 36 |
| 14.90 | 0.00 | - | - | 1 | 101.00 | 0.24 | 0.00 | - | 10 | 11 |
| 14.00 | 0.00 | - | 5 | 5 | 102.00 | 0.27 | 0.00 | - | 4 | 9 |
| 12.90 | 0.00 | - | 31 | 31 | 103.00 | 0.01 | -0.07 | -87.50% | 8 | 68 |
| 12.10 | 0.00 | - | 4 | 4 | 104.00 | 0.30 | 0.00 | - | 1 | 21 |
| 20.58 | +2.65 | +14.78% | 9 | 52 | 105.00 | 0.04 | -0.02 | -33.33% | 3 | 154 |
| 17.00 | 0.00 | - | 1 | 5 | 106.00 | 0.06 | -0.11 | -64.71% | 1 | 71 |
| 12.80 | 0.00 | - | - | 1 | 107.00 | 0.06 | -0.13 | -68.42% | 3 | 335 |
| 17.30 | +4.20 | +32.06% | 1 | 7 | 108.00 | 0.14 | 0.00 | - | 60 | 583 |
| 11.50 | 0.00 | - | 1 | 10 | 109.00 | 0.17 | 0.00 | - | 50 | 93 |
| 12.50 | 0.00 | - | 1 | 28 | 110.00 | 0.20 | 0.00 | - | 13 | 561 |
| 10.90 | 0.00 | - | 6 | 7 | 111.00 | 0.10 | -0.13 | -56.52% | 3 | 71 |
| 13.99 | +1.84 | +15.14% | 1 | 10 | 112.00 | 0.10 | -0.17 | -62.96% | 39 | 179 |
| 13.61 | +2.71 | +24.86% | 2 | 5 | 113.00 | 0.10 | -0.20 | -66.67% | 26 | 99 |
| 12.61 | +2.58 | +25.72% | 2 | 8 | 114.00 | 0.06 | -0.34 | -85.00% | 10 | 451 |
| 11.95 | +4.05 | +51.27% | 5 | 67 | 115.00 | 0.20 | -0.30 | -60.00% | 126 | 597 |
| 11.37 | +0.72 | +6.76% | 5 | 15 | 116.00 | 0.25 | -0.40 | -61.54% | 232 | 185 |
| 9.20 | +4.90 | +113.95% | 5 | 36 | 117.00 | 0.35 | -0.45 | -56.25% | 602 | 162 |
| 8.10 | +1.70 | +26.56% | 5 | 131 | 118.00 | 0.50 | -0.66 | -56.90% | 196 | 294 |
| 7.60 | +1.80 | +31.03% | 28 | 157 | 119.00 | 0.71 | -0.74 | -51.03% | 174 | 384 |
| 6.10 | +1.10 | +22.00% | 558 | 101 | 120.00 | 0.89 | -0.71 | -44.38% | 204 | 396 |
| 5.50 | +1.00 | +22.22% | 192 | 139 | 121.00 | 1.10 | -1.00 | -47.62% | 140 | 404 |
| 4.70 | +0.70 | +17.50% | 64 | 83 | 122.00 | 1.55 | -1.10 | -41.51% | 66 | 147 |
| 4.17 | +0.82 | +24.48% | 24 | 194 | 123.00 | 1.95 | -0.95 | -32.76% | 530 | 403 |
| 3.55 | +0.73 | +25.89% | 106 | 241 | 124.00 | 2.30 | -1.50 | -39.47% | 142 | 234 |
| 2.95 | +0.45 | +18.00% | 1,860 | 1,122 | 125.00 | 2.85 | -1.35 | -32.14% | 133 | 233 |
| 2.55 | +0.40 | +18.60% | 1,099 | 1,061 | 126.00 | 3.25 | -4.95 | -60.37% | 112 | 52 |
| 2.05 | +0.20 | +10.81% | 285 | 251 | 127.00 | 4.00 | -2.38 | -37.30% | 93 | 81 |
| 1.73 | +0.29 | +20.14% | 254 | 607 | 128.00 | 3.64 | -2.86 | -44.00% | 42 | 36 |
| 1.50 | +0.20 | +15.38% | 1,066 | 198 | 129.00 | 4.00 | -1.85 | -31.62% | 323 | 74 |
| 1.26 | +0.26 | +26.00% | 600 | 477 | 130.00 | 4.60 | -3.75 | -44.91% | 36 | 30 |
| 0.98 | +0.18 | +22.50% | 375 | 256 | 131.00 | 5.50 | -3.70 | -40.22% | 25 | 10 |
| 0.60 | 0.00 | - | 198 | 134 | 132.00 | 6.10 | -2.30 | -27.38% | 8 | 4 |
| 0.73 | +0.18 | +32.73% | 67 | 222 | 133.00 | 6.90 | -1.45 | -17.37% | 6 | 2 |
| 0.50 | -0.01 | -1.96% | 172 | 72 | 134.00 | - | - | - | - | - |
| 0.42 | +0.07 | +20.00% | 204 | 160 | 135.00 | 9.20 | 0.00 | - | 4 | 4 |
| 0.40 | +0.13 | +48.15% | 163 | 12 | 136.00 | 10.00 | 0.00 | - | 29 | 31 |
| 0.35 | +0.16 | +84.21% | 1 | 31 | 137.00 | - | - | - | - | - |
| 0.22 | +0.05 | +29.41% | 65 | 20 | 138.00 | 14.50 | 0.00 | - | 1 | 0 |
| 0.20 | -0.35 | -63.64% | 23 | 12 | 139.00 | 13.30 | 0.00 | - | 7 | 9 |
| 0.18 | -0.04 | -18.18% | 51 | 118 | 140.00 | - | - | - | - | - |
| 0.08 | -0.06 | -42.86% | 41 | 9 | 141.00 | 14.20 | 0.00 | - | 1 | 0 |
| 0.10 | -0.25 | -71.43% | 21 | 7 | 142.00 | - | - | - | - | - |
| 0.11 | -0.09 | -45.00% | 3 | 6 | 143.00 | - | - | - | - | - |
| 0.11 | -0.24 | -68.57% | 1 | 26 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 245 | 150.00 | 18.30 | 0.00 | - | 6 | 2 |
| 0.05 | 0.00 | - | 4 | 40 | 155.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 16 | 160.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 33 | 170.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.