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
63.053,65 +3.778,21 (+6,37%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00130000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 1.26 | 1.00 | 1.35 | +0.26 | +26.00% | 600 | 477 | 45.78% |
| DELL240517C00130000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.25 | 2.10 | 2.30 | +0.30 | +15.38% | 838 | 3,213 | 43.31% |
| DELL240524C00130000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.70 | 2.15 | 4.80 | +0.50 | +15.62% | 58 | 669 | 57.23% |
| DELL240531C00130000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 7.81 | 6.70 | 7.20 | +1.31 | +20.15% | 15 | 118 | 65.32% |
| DELL240607C00130000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 7.47 | 7.20 | 7.80 | +0.45 | +6.41% | 43 | 49 | 62.01% |
| DELL240621C00130000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.40 | +0.52 | +6.77% | 164 | 6,916 | 56.52% |
| DELL240719C00130000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 9.80 | 9.70 | 9.90 | +0.20 | +2.08% | 127 | 1,737 | 51.86% |
| DELL240816C00130000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 11.40 | 10.80 | 11.10 | +1.30 | +12.87% | 44 | 313 | 49.27% |
| DELL241018C00130000 | 2024-05-02 3:45PM EDT | 2024-10-18 | 13.90 | 13.70 | 15.40 | 0.00 | - | 43 | 802 | 51.65% |
| DELL250117C00130000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 20.50 | 18.00 | 19.20 | +2.40 | +13.26% | 116 | 526 | 50.68% |
| DELL250620C00130000 | 2024-05-03 1:11PM EDT | 2025-06-20 | 25.00 | 21.80 | 24.70 | +4.40 | +21.36% | 29 | 125 | 50.63% |
| DELL260116C00130000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 30.64 | 27.10 | 31.60 | +1.84 | +6.39% | 66 | 5,580 | 52.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00130000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 4.60 | 4.80 | 6.30 | -3.75 | -44.91% | 36 | 30 | 46.63% |
| DELL240517P00130000 | 2024-05-03 11:02AM EDT | 2024-05-17 | 6.64 | 6.70 | 7.10 | -1.35 | -16.90% | 11 | 310 | 42.20% |
| DELL240524P00130000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 7.50 | 7.70 | 8.50 | -3.10 | -29.25% | 1 | 15 | 46.90% |
| DELL240531P00130000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 14.56 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 62.05% |
| DELL240607P00130000 | 2024-05-03 10:49AM EDT | 2024-06-07 | 11.30 | 11.00 | 12.10 | -0.20 | -1.74% | 1 | 4 | 56.47% |
| DELL240621P00130000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.17 | 11.90 | 12.40 | -2.23 | -15.49% | 999 | 959 | 51.04% |
| DELL240719P00130000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 14.60 | 13.20 | 13.50 | 0.00 | - | 18 | 259 | 46.63% |
| DELL240816P00130000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 14.00 | 14.20 | 14.50 | -2.50 | -15.15% | 1 | 225 | 43.68% |
| DELL241018P00130000 | 2024-05-03 10:25AM EDT | 2024-10-18 | 17.20 | 15.90 | 18.30 | -1.45 | -7.77% | 10 | 747 | 45.76% |
| DELL250117P00130000 | 2024-05-02 2:20PM EDT | 2025-01-17 | 21.20 | 19.80 | 20.30 | 0.00 | - | 102 | 1,343 | 41.62% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 25.20 | 21.40 | 24.20 | 0.00 | - | 1 | 6 | 40.35% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 26.50 | 24.50 | 27.60 | 0.00 | - | 12 | 19 | 38.13% |
© 2024 Yahoo. Todos os direitos reservados.