Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.814,24 +1.303,81 (+2,44%) CMC Crypto 200
1.270,91 +0,16 (+0,01%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 63.20 | 63.70 | 0.00 | - | 4 | 0 | 398.44% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 52.90 | 55.20 | 0.00 | - | 1 | 0 | 465.23% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 46.80 | 49.00 | 0.00 | - | 3 | 0 | 409.77% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 43.10 | 44.90 | 0.00 | - | 1 | 6 | 364.45% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 36.80 | 39.50 | 0.00 | - | 5 | 5 | 369.73% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 325.68% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 24.00 | 24.80 | 0.00 | - | - | 0 | 110.94% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 23.20 | 25.60 | 0.00 | - | 10 | 10 | 231.64% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 22.20 | 22.70 | 0.00 | - | 1 | 1 | 126.17% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 21.20 | 21.80 | 0.00 | - | 1 | 1 | 132.81% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 19.00 | 21.80 | 0.00 | - | 2 | 3 | 92.19% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 19.20 | 19.80 | 0.00 | - | 1 | 6 | 121.09% |
| DELL240503C00105000 | 2024-05-02 2:04PM EDT | 105.00 | 17.77 | 18.20 | 18.80 | +5.67 | +46.86% | 1 | 1 | 115.23% |
| DELL240503C00106000 | 2024-05-02 3:52PM EDT | 106.00 | 17.20 | 15.90 | 18.60 | +3.70 | +27.41% | 49 | 53 | 193.36% |
| DELL240503C00107000 | 2024-05-02 12:41PM EDT | 107.00 | 14.80 | 16.20 | 18.00 | +5.10 | +52.58% | 8 | 9 | 157.03% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 15.20 | 15.80 | 0.00 | - | 2 | 14 | 98.05% |
| DELL240503C00109000 | 2024-05-02 10:56AM EDT | 109.00 | 12.20 | 14.10 | 14.80 | +1.85 | +17.87% | 2 | 7 | 83.59% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 13.20 | 13.80 | 0.00 | - | 2 | 14 | 86.72% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 12.20 | 12.80 | 0.00 | - | 1 | 7 | 81.05% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 11.20 | 13.10 | 0.00 | - | 2 | 9 | 121.58% |
| DELL240503C00113000 | 2024-05-02 9:33AM EDT | 113.00 | 9.25 | 10.20 | 10.80 | +1.69 | +22.35% | 2 | 20 | 69.73% |
| DELL240503C00114000 | 2024-05-02 2:28PM EDT | 114.00 | 9.12 | 8.70 | 10.10 | +2.30 | +33.72% | 4 | 34 | 103.52% |
| DELL240503C00115000 | 2024-05-02 3:41PM EDT | 115.00 | 8.22 | 7.70 | 8.80 | +3.22 | +64.40% | 61 | 154 | 80.27% |
| DELL240503C00116000 | 2024-05-02 3:41PM EDT | 116.00 | 7.37 | 7.20 | 7.80 | +3.07 | +71.40% | 48 | 93 | 52.34% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 5.40 | 6.90 | 0.00 | - | 54 | 78 | 70.80% |
| DELL240503C00118000 | 2024-05-02 3:55PM EDT | 118.00 | 5.50 | 5.40 | 5.80 | +1.60 | +41.03% | 12 | 159 | 58.50% |
| DELL240503C00119000 | 2024-05-02 2:35PM EDT | 119.00 | 4.50 | 4.00 | 4.90 | +2.71 | +151.40% | 54 | 339 | 55.18% |
| DELL240503C00120000 | 2024-05-02 3:43PM EDT | 120.00 | 3.21 | 3.60 | 4.00 | +1.88 | +141.35% | 557 | 376 | 50.78% |
| DELL240503C00121000 | 2024-05-02 3:42PM EDT | 121.00 | 2.40 | 2.60 | 3.10 | +1.45 | +152.63% | 453 | 784 | 45.31% |
| DELL240503C00122000 | 2024-05-02 3:40PM EDT | 122.00 | 2.03 | 2.15 | 2.35 | +1.35 | +198.53% | 769 | 626 | 42.97% |
| DELL240503C00123000 | 2024-05-02 3:45PM EDT | 123.00 | 1.60 | 1.60 | 1.75 | +1.20 | +300.00% | 1,533 | 1,427 | 42.53% |
| DELL240503C00124000 | 2024-05-02 3:50PM EDT | 124.00 | 1.15 | 1.15 | 1.35 | +0.70 | +155.56% | 1,131 | 582 | 44.82% |
| DELL240503C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 0.90 | 0.85 | 1.00 | +0.73 | +429.41% | 2,326 | 1,816 | 45.90% |
| DELL240503C00126000 | 2024-05-02 3:37PM EDT | 126.00 | 0.68 | 0.60 | 0.75 | +0.51 | +300.00% | 754 | 845 | 47.66% |
| DELL240503C00127000 | 2024-05-02 3:36PM EDT | 127.00 | 0.55 | 0.45 | 0.65 | +0.45 | +450.00% | 146 | 763 | 52.64% |
| DELL240503C00128000 | 2024-05-02 3:58PM EDT | 128.00 | 0.35 | 0.30 | 0.40 | +0.25 | +250.00% | 749 | 1,113 | 50.29% |
| DELL240503C00129000 | 2024-05-02 3:30PM EDT | 129.00 | 0.35 | 0.25 | 0.50 | +0.27 | +337.50% | 36 | 438 | 55.86% |
| DELL240503C00130000 | 2024-05-02 3:49PM EDT | 130.00 | 0.30 | 0.15 | 0.25 | +0.25 | +500.00% | 290 | 2,927 | 52.15% |
| DELL240503C00131000 | 2024-05-02 3:16PM EDT | 131.00 | 0.22 | 0.10 | 0.30 | +0.21 | +2,100.00% | 200 | 2,563 | 57.81% |
| DELL240503C00132000 | 2024-05-02 3:09PM EDT | 132.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 36 | 1,158 | 59.18% |
| DELL240503C00133000 | 2024-05-02 3:25PM EDT | 133.00 | 0.15 | 0.10 | 0.25 | +0.12 | +400.00% | 3,545 | 3,754 | 66.50% |
| DELL240503C00134000 | 2024-05-02 3:11PM EDT | 134.00 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 34 | 293 | 75.78% |
| DELL240503C00135000 | 2024-05-02 3:10PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | +0.07 | +233.33% | 99 | 448 | 71.48% |
| DELL240503C00136000 | 2024-05-01 11:11AM EDT | 136.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 321 | 87.89% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 181 | 69.14% |
| DELL240503C00138000 | 2024-05-02 3:07PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 224 | 73.05% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 86.13% |
| DELL240503C00140000 | 2024-05-02 3:40PM EDT | 140.00 | 0.40 | 0.00 | 0.40 | +0.36 | +900.00% | 17 | 910 | 102.73% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 56 | 81 | 84.77% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 127.44% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 18 | 17 | 106.64% |
| DELL240503C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 11 | 36 | 143.65% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 157.23% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 124.22% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 165 | 164.45% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 57 | 137.50% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 200.39% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 188.67% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 1 | 252.15% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 190.63% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 283.59% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 223.83% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 24 | 137.50% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 202.34% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 195.31% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 182.81% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 163 | 181.25% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 10 | 42 | 186.13% |
| DELL240503P00102000 | 2024-05-02 10:08AM EDT | 102.00 | 0.05 | 0.00 | 0.70 | -0.12 | -70.59% | 3 | 176 | 165.04% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 2 | 27 | 112.50% |
| DELL240503P00104000 | 2024-05-02 10:07AM EDT | 104.00 | 0.05 | 0.00 | 0.85 | -0.03 | -37.50% | 1 | 211 | 158.20% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 128 | 92.97% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 685 | 102.73% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 141.02% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 200 | 295 | 96.48% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 344 | 81.25% |
| DELL240503P00110000 | 2024-05-02 2:56PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 161 | 891 | 76.17% |
| DELL240503P00111000 | 2024-05-01 3:24PM EDT | 111.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 641 | 571 | 93.75% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 568 | 386 | 93.55% |
| DELL240503P00113000 | 2024-05-02 10:14AM EDT | 113.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 4 | 112 | 60.55% |
| DELL240503P00114000 | 2024-05-02 2:43PM EDT | 114.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 112 | 830 | 59.38% |
| DELL240503P00115000 | 2024-05-02 1:59PM EDT | 115.00 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 76 | 1,041 | 62.11% |
| DELL240503P00116000 | 2024-05-02 1:07PM EDT | 116.00 | 0.10 | 0.05 | 0.15 | -0.41 | -80.39% | 19 | 464 | 51.37% |
| DELL240503P00117000 | 2024-05-02 3:29PM EDT | 117.00 | 0.10 | 0.10 | 0.15 | -0.65 | -86.67% | 92 | 1,048 | 50.00% |
| DELL240503P00118000 | 2024-05-02 3:40PM EDT | 118.00 | 0.15 | 0.15 | 0.20 | -0.87 | -85.29% | 421 | 880 | 47.17% |
| DELL240503P00119000 | 2024-05-02 3:52PM EDT | 119.00 | 0.22 | 0.05 | 0.25 | -1.28 | -85.33% | 57 | 281 | 43.26% |
| DELL240503P00120000 | 2024-05-02 3:58PM EDT | 120.00 | 0.30 | 0.25 | 0.35 | -1.86 | -86.11% | 1,279 | 2,622 | 40.63% |
| DELL240503P00121000 | 2024-05-02 3:58PM EDT | 121.00 | 0.50 | 0.40 | 0.55 | -2.21 | -81.55% | 136 | 197 | 39.94% |
| DELL240503P00122000 | 2024-05-02 3:55PM EDT | 122.00 | 0.80 | 0.70 | 0.85 | -2.77 | -77.59% | 333 | 401 | 39.75% |
| DELL240503P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 1.20 | 1.15 | 1.30 | -1.55 | -56.36% | 406 | 2,132 | 40.87% |
| DELL240503P00124000 | 2024-05-02 3:59PM EDT | 124.00 | 1.84 | 1.70 | 1.90 | -1.76 | -48.89% | 119 | 315 | 43.16% |
| DELL240503P00125000 | 2024-05-02 3:38PM EDT | 125.00 | 2.50 | 2.30 | 2.60 | -2.45 | -49.49% | 73 | 437 | 45.61% |
| DELL240503P00126000 | 2024-05-02 3:59PM EDT | 126.00 | 3.20 | 3.00 | 4.10 | -2.87 | -47.28% | 22 | 101 | 53.71% |
| DELL240503P00127000 | 2024-05-02 1:45PM EDT | 127.00 | 4.78 | 3.60 | 5.50 | -3.82 | -44.42% | 20 | 41 | 62.50% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 3.80 | 6.00 | 0.00 | - | 10 | 14 | 85.64% |
| DELL240503P00129000 | 2024-05-02 1:43PM EDT | 129.00 | 6.51 | 5.30 | 6.90 | -4.48 | -40.76% | 20 | 24 | 61.04% |
| DELL240503P00130000 | 2024-05-02 2:50PM EDT | 130.00 | 7.39 | 5.80 | 8.20 | -3.89 | -34.49% | 17 | 54 | 62.99% |
| DELL240503P00131000 | 2024-05-02 12:09PM EDT | 131.00 | 10.35 | 6.40 | 8.70 | -1.55 | -13.03% | 1 | 10 | 99.12% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 8.10 | 9.90 | 0.00 | - | 1 | 0 | 75.29% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 8.50 | 11.00 | 0.00 | - | 1 | 4 | 63.28% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 9.60 | 12.00 | 0.00 | - | 3 | 0 | 72.85% |
| DELL240503P00135000 | 2024-05-02 11:32AM EDT | 135.00 | 13.70 | 11.00 | 12.80 | +5.00 | +57.47% | 2 | 2 | 85.74% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 12.90 | 14.90 | 0.00 | - | 3 | 0 | 96.09% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 14.20 | 16.60 | 0.00 | - | 2 | 0 | 131.54% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 15.30 | 18.70 | 0.00 | - | 6 | 0 | 118.75% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 19.00 | 20.80 | 0.00 | - | 1 | 0 | 125.00% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 20.40 | 23.70 | 0.00 | - | 1 | 0 | 146.78% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 24.60 | 26.90 | 0.00 | - | - | 0 | 155.66% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 31.30 | 32.90 | 0.00 | - | 10 | 0 | 195.41% |
© 2024 Yahoo. Tutti i diritti riservati.