Mercado fechará em 1 h 45 min
BOVESPA
123.787,96 +1.146,66 (+0,93%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.158,00 -310,01 (-0,59%) PETROLEO CRU
81,55 +0,65 (+0,80%) OURO
2.335,20 +22,00 (+0,95%) Bitcoin USD
61.785,37 +780,71 (+1,28%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:15PM EDT. Mercado aberto.
Preço de exercício:190.00
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00190000 | 2024-06-26 12:05PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 327 | 50.00% |
| DELL240705C00190000 | 2024-06-27 12:11PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 12 | 77 | 80.08% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 2024-07-12 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 34 | 81.35% |
| DELL240719C00190000 | 2024-06-27 11:47AM EDT | 2024-07-19 | 0.21 | 0.25 | 0.30 | -0.03 | -12.50% | 4 | 2,038 | 63.57% |
| DELL240726C00190000 | 2024-06-26 9:43AM EDT | 2024-07-26 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 33 | 59.42% |
| DELL240802C00190000 | 2024-06-27 10:52AM EDT | 2024-08-02 | 0.51 | 0.40 | 0.60 | -0.04 | -7.27% | 1 | 28 | 55.76% |
| DELL240816C00190000 | 2024-06-27 1:42PM EDT | 2024-08-16 | 0.89 | 0.80 | 0.95 | +0.12 | +15.58% | 14 | 1,255 | 53.30% |
| DELL240920C00190000 | 2024-06-26 2:24PM EDT | 2024-09-20 | 2.70 | 2.85 | 3.10 | 0.00 | - | 1 | 13 | 56.59% |
| DELL241018C00190000 | 2024-06-27 1:29PM EDT | 2024-10-18 | 3.85 | 3.90 | 4.10 | +0.25 | +6.94% | 1 | 364 | 54.15% |
| DELL241115C00190000 | 2024-06-27 12:57PM EDT | 2024-11-15 | 4.80 | 5.00 | 5.20 | +0.42 | +9.59% | 1 | 6 | 52.90% |
| DELL241220C00190000 | 2024-06-25 10:36AM EDT | 2024-12-20 | 8.00 | 7.20 | 7.40 | 0.00 | - | 11 | 159 | 54.54% |
| DELL250117C00190000 | 2024-06-26 11:40AM EDT | 2025-01-17 | 7.95 | 8.10 | 8.40 | 0.00 | - | 10 | 1,001 | 53.38% |
| DELL250321C00190000 | 2024-06-24 10:21AM EDT | 2025-03-21 | 12.50 | 11.10 | 11.40 | 0.00 | - | 9 | 105 | 53.78% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 2025-06-20 | 14.50 | 14.70 | 15.90 | 0.00 | - | 10 | 411 | 54.29% |
| DELL260116C00190000 | 2024-06-27 11:59AM EDT | 2026-01-16 | 21.80 | 22.20 | 23.00 | -0.50 | -2.24% | 3 | 386 | 53.83% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 48.20 | 52.00 | 0.00 | - | - | 0 | 77.34% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 38.58 | 48.20 | 51.90 | 0.00 | - | - | 10 | 95.12% |
| DELL240802P00190000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 38.55 | 48.30 | 52.20 | 0.00 | - | - | 1 | 78.22% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 50.20 | 50.80 | 0.00 | - | 2 | 1 | 51.39% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 50.20 | 54.30 | 0.00 | - | 9 | 75 | 55.26% |
| DELL241115P00190000 | 2024-06-17 2:50PM EDT | 2024-11-15 | 49.94 | 52.40 | 53.50 | 0.00 | - | - | 1 | 46.14% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 58.00 | 54.10 | 56.00 | 0.00 | - | 2 | 21 | 46.67% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 58.70 | 59.10 | 0.00 | - | 34 | 35 | 42.02% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 62.20 | 63.60 | 0.00 | - | 35 | 35 | 40.49% |
© 2024 Yahoo. Todos os direitos reservados.