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
63.590,38 +2.003,42 (+3,25%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00140000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.18 | 0.10 | 0.20 | -0.04 | -18.18% | 51 | 118 | 50.00% |
| DELL240517C00140000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.55 | +0.06 | +12.24% | 984 | 2,583 | 44.82% |
| DELL240524C00140000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 1.70 | 0.65 | 1.40 | +0.50 | +41.67% | 2 | 416 | 48.95% |
| DELL240531C00140000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 4.15 | 3.40 | 5.80 | +0.85 | +25.76% | 27 | 125 | 71.17% |
| DELL240607C00140000 | 2024-05-03 11:24AM EDT | 2024-06-07 | 4.24 | 3.30 | 5.60 | +0.86 | +25.44% | 1 | 7 | 62.56% |
| DELL240621C00140000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 5.36 | 4.70 | 5.00 | +0.86 | +19.11% | 215 | 8,128 | 55.31% |
| DELL240719C00140000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 6.95 | 6.20 | 6.50 | +0.95 | +15.83% | 48 | 1,258 | 51.23% |
| DELL240816C00140000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 7.72 | 7.20 | 7.70 | +0.92 | +13.53% | 15 | 337 | 49.19% |
| DELL241018C00140000 | 2024-05-03 2:24PM EDT | 2024-10-18 | 12.12 | 11.10 | 11.50 | +2.92 | +31.74% | 24 | 672 | 50.40% |
| DELL250117C00140000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 15.60 | 13.30 | 15.60 | +2.10 | +15.56% | 1 | 637 | 50.40% |
| DELL250620C00140000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 18.80 | 19.10 | 22.50 | +0.60 | +3.30% | 2 | 2,058 | 52.91% |
| DELL260116C00140000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 23.50 | 23.80 | 28.50 | 0.00 | - | 11 | 1,556 | 52.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00140000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 16.45 | 13.70 | 16.80 | 0.00 | - | 1 | 77 | 67.26% |
| DELL240524P00140000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 14.62 | 14.30 | 17.40 | +1.68 | +12.98% | 12 | 4 | 61.50% |
| DELL240531P00140000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 17.70 | 16.80 | 18.50 | 0.00 | - | 1 | 5 | 55.53% |
| DELL240607P00140000 | 2024-04-30 9:41AM EDT | 2024-06-07 | 17.85 | 17.20 | 20.00 | 0.00 | - | 1 | 2 | 57.03% |
| DELL240621P00140000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 20.40 | 18.70 | 19.80 | 0.00 | - | 3 | 71 | 52.27% |
| DELL240719P00140000 | 2024-04-30 10:29AM EDT | 2024-07-19 | 19.82 | 19.60 | 20.80 | -0.08 | -0.40% | 2 | 164 | 49.14% |
| DELL240816P00140000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 21.00 | 20.30 | 22.00 | -0.40 | -1.87% | 2 | 53 | 46.86% |
| DELL241018P00140000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 26.70 | 22.90 | 23.90 | 0.00 | - | 71 | 231 | 42.88% |
| DELL250117P00140000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 25.50 | 24.90 | 27.30 | -3.80 | -12.97% | 2 | 101 | 42.77% |
| DELL250620P00140000 | 2024-04-30 11:44AM EDT | 2025-06-20 | 30.20 | 27.50 | 30.00 | 0.00 | - | 1 | 3 | 38.99% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 34.83% |
© 2024 Yahoo. Todos os direitos reservados.