Mercado fechará em 6 h 8 min
BOVESPA
119.158,23 -504,16 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.293,98 +71,04 (+0,14%) PETROLEO CRU
79,13 +0,68 (+0,87%) OURO
2.335,80 -13,30 (-0,57%) Bitcoin USD
65.255,71 -1.369,25 (-2,06%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Preço de exercício:150.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00150000 | 2024-06-17 9:36AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | +0.25 | +208.33% | 306 | 5,489 | 51.32% |
| DELL240628C00150000 | 2024-06-17 9:35AM EDT | 2024-06-28 | 1.20 | 1.10 | 1.30 | +0.45 | +60.00% | 159 | 1,331 | 48.32% |
| DELL240705C00150000 | 2024-06-17 9:33AM EDT | 2024-07-05 | 1.85 | 1.35 | 1.95 | +0.70 | +60.87% | 51 | 629 | 45.31% |
| DELL240712C00150000 | 2024-06-17 9:34AM EDT | 2024-07-12 | 2.55 | 2.45 | 2.70 | +1.22 | +103.39% | 5 | 361 | 44.96% |
| DELL240719C00150000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 3.40 | 3.40 | 3.70 | +0.95 | +37.70% | 190 | 4,010 | 46.83% |
| DELL240726C00150000 | 2024-06-17 9:35AM EDT | 2024-07-26 | 4.00 | 2.65 | 4.30 | +1.70 | +73.91% | 2 | 54 | 46.17% |
| DELL240816C00150000 | 2024-06-17 9:36AM EDT | 2024-08-16 | 6.00 | 5.80 | 6.00 | +1.60 | +36.36% | 578 | 4,730 | 45.45% |
| DELL241018C00150000 | 2024-06-17 9:33AM EDT | 2024-10-18 | 12.00 | 11.90 | 12.60 | +2.00 | +20.00% | 41 | 3,075 | 51.68% |
| DELL241220C00150000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 14.34 | 15.50 | 16.60 | 0.00 | - | 36 | 67 | 51.69% |
| DELL250117C00150000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 17.00 | 17.40 | 18.10 | +1.90 | +12.58% | 1 | 2,191 | 52.21% |
| DELL250620C00150000 | 2024-06-17 9:33AM EDT | 2025-06-20 | 24.00 | 23.30 | 25.50 | +2.40 | +11.11% | 17 | 1,069 | 51.82% |
| DELL260116C00150000 | 2024-06-14 3:19PM EDT | 2026-01-16 | 28.87 | 30.90 | 33.00 | 0.00 | - | 55 | 378 | 52.34% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00150000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 15.50 | 11.50 | 13.10 | 0.00 | - | 43 | 906 | 70.12% |
| DELL240628P00150000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 15.80 | 11.80 | 13.70 | 0.00 | - | 5 | 348 | 51.64% |
| DELL240705P00150000 | 2024-06-14 2:54PM EDT | 2024-07-05 | 17.20 | 12.60 | 13.90 | 0.00 | - | 16 | 70 | 52.52% |
| DELL240712P00150000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 16.63 | 12.70 | 13.50 | 0.00 | - | 3 | 84 | 41.63% |
| DELL240719P00150000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 17.46 | 13.50 | 14.00 | 0.00 | - | 6 | 1,078 | 40.55% |
| DELL240726P00150000 | 2024-06-12 2:33PM EDT | 2024-07-26 | 19.68 | 13.20 | 15.50 | 0.00 | - | - | 203 | 46.12% |
| DELL240816P00150000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 19.80 | 15.20 | 16.50 | 0.00 | - | 1 | 591 | 42.13% |
| DELL241018P00150000 | 2024-06-13 10:25AM EDT | 2024-10-18 | 23.88 | 21.20 | 22.80 | 0.00 | - | 14 | 358 | 49.63% |
| DELL241220P00150000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 26.60 | 24.20 | 25.20 | 0.00 | - | 2 | 14 | 46.51% |
| DELL250117P00150000 | 2024-06-13 1:02PM EDT | 2025-01-17 | 26.91 | 25.20 | 25.90 | 0.00 | - | 34 | 637 | 45.03% |
| DELL250620P00150000 | 2024-06-14 12:29PM EDT | 2025-06-20 | 33.63 | 29.50 | 32.10 | 0.00 | - | 1 | 115 | 45.52% |
| DELL260116P00150000 | 2024-06-05 10:36AM EDT | 2026-01-16 | 37.90 | 33.30 | 37.10 | 0.00 | - | 10 | 141 | 43.55% |
© 2024 Yahoo. Todos os direitos reservados.