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
64.065,50 +4.869,51 (+8,23%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00115000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 11.95 | 9.50 | 10.70 | +4.05 | +51.27% | 5 | 67 | 54.44% |
| DELL240517C00115000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 10.99 | 10.60 | 11.20 | +1.39 | +14.48% | 29 | 771 | 47.34% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 10.39 | 10.20 | 13.80 | 0.00 | - | 1 | 206 | 67.33% |
| DELL240531C00115000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 15.50 | 14.40 | 15.00 | -0.70 | -4.32% | 5 | 11 | 65.99% |
| DELL240621C00115000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 16.50 | 15.50 | 17.60 | +1.45 | +9.63% | 8 | 3,080 | 61.44% |
| DELL240719C00115000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 17.50 | 17.10 | 19.50 | +1.75 | +11.11% | 5 | 291 | 57.53% |
| DELL240816C00115000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 18.53 | 17.30 | 18.70 | +2.19 | +13.40% | 2 | 187 | 50.92% |
| DELL241018C00115000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 22.90 | 20.40 | 22.40 | +2.20 | +10.63% | 17 | 98 | 52.22% |
| DELL250117C00115000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 26.20 | 24.60 | 27.40 | +4.50 | +20.74% | 6 | 530 | 51.37% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 30.31 | 28.40 | 32.80 | 0.00 | - | 1 | 49 | 50.13% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 34.80 | 37.20 | 0.00 | - | 1 | 87 | 51.97% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00115000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 126 | 597 | 40.63% |
| DELL240517P00115000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.75 | -0.55 | -47.83% | 162 | 1,630 | 41.36% |
| DELL240524P00115000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 1.55 | 1.30 | 1.70 | -1.05 | -40.38% | 87 | 274 | 46.05% |
| DELL240531P00115000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 3.81 | 3.80 | 4.30 | -1.49 | -28.11% | 1 | 51 | 61.33% |
| DELL240607P00115000 | 2024-05-03 3:11PM EDT | 2024-06-07 | 4.07 | 4.30 | 5.30 | -1.65 | -28.85% | 5 | 8 | 60.54% |
| DELL240621P00115000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 4.77 | 4.20 | 5.10 | -1.03 | -17.76% | 55 | 1,236 | 50.21% |
| DELL240719P00115000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 6.05 | 5.90 | 6.20 | -2.87 | -32.17% | 24 | 343 | 47.79% |
| DELL240816P00115000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 8.40 | 6.80 | 7.10 | 0.00 | - | 10 | 807 | 44.70% |
| DELL241018P00115000 | 2024-05-03 2:48PM EDT | 2024-10-18 | 9.32 | 9.50 | 9.90 | -2.68 | -22.33% | 7 | 320 | 44.49% |
| DELL250117P00115000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 13.10 | 12.00 | 12.80 | 0.00 | - | 1 | 255 | 43.37% |
| DELL250620P00115000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 15.40 | 13.70 | 16.10 | -2.10 | -12.00% | 32 | 35 | 41.11% |
| DELL260116P00115000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 19.50 | 18.50 | 20.30 | 0.00 | - | 5 | 25 | 40.51% |
© 2024 Yahoo. Todos os direitos reservados.