Italia markets close in 3 hours 14 minutes
FTSE MIB
32.664,83 -945,02 (-2,81%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,94 +0,32 (+0,41%) Bitcoin EUR
62.799,11 -676,69 (-1,07%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-06-13 11:30AM EDT | 35.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-06-06 9:59AM EDT | 40.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00045000 | 2024-06-06 11:46AM EDT | 45.00 | 90.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-06-13 9:34AM EDT | 50.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| DELL260116C00055000 | 2024-06-06 3:06PM EDT | 55.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00060000 | 2024-06-12 2:09PM EDT | 60.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 65.00 | 97.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-06-13 12:08PM EDT | 70.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-05-31 1:10PM EDT | 75.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 8 | 201 | 0.00% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 97.70 | 99.70 | 0.00 | - | 1 | 28 | 143.98% |
| DELL260116C00080000 | 2024-06-12 3:49PM EDT | 80.00 | 61.27 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 0.00% |
| DELL260116C00082500 | 2024-05-28 1:40PM EDT | 82.50 | 93.94 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| DELL260116C00085000 | 2024-06-07 11:06AM EDT | 85.00 | 58.69 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 0.00% |
| DELL260116C00087500 | 2024-06-03 2:12PM EDT | 87.50 | 58.65 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| DELL260116C00090000 | 2024-06-12 2:30PM EDT | 90.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 0.00% |
| DELL260116C00092500 | 2024-05-29 3:09PM EDT | 92.50 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| DELL260116C00095000 | 2024-06-07 1:53PM EDT | 95.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| DELL260116C00097500 | 2024-06-13 3:16PM EDT | 97.50 | 54.29 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| DELL260116C00100000 | 2024-06-13 3:48PM EDT | 100.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| DELL260116C00105000 | 2024-06-06 3:26PM EDT | 105.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| DELL260116C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 0.00% |
| DELL260116C00115000 | 2024-06-13 3:37PM EDT | 115.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 144 | 595 | 0.00% |
| DELL260116C00120000 | 2024-06-13 3:28PM EDT | 120.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 12 | 370 | 0.00% |
| DELL260116C00125000 | 2024-06-13 3:28PM EDT | 125.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 11 | 206 | 0.00% |
| DELL260116C00130000 | 2024-06-13 3:34PM EDT | 130.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 33 | 5,848 | 0.00% |
| DELL260116C00135000 | 2024-06-13 3:57PM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,723 | 0.00% |
| DELL260116C00140000 | 2024-06-13 3:22PM EDT | 140.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 33 | 2,306 | 0.78% |
| DELL260116C00145000 | 2024-06-13 1:39PM EDT | 145.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 1.56% |
| DELL260116C00150000 | 2024-06-13 1:51PM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 31 | 396 | 1.56% |
| DELL260116C00155000 | 2024-06-13 11:16AM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| DELL260116C00160000 | 2024-06-13 1:00PM EDT | 160.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 48 | 243 | 3.13% |
| DELL260116C00165000 | 2024-06-13 1:39PM EDT | 165.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 3.13% |
| DELL260116C00170000 | 2024-06-13 1:03PM EDT | 170.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 36 | 287 | 3.13% |
| DELL260116C00175000 | 2024-06-13 3:05PM EDT | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 14 | 116 | 3.13% |
| DELL260116C00180000 | 2024-06-13 2:18PM EDT | 180.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| DELL260116C00185000 | 2024-06-13 1:39PM EDT | 185.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DELL260116C00190000 | 2024-06-13 9:42AM EDT | 190.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 6.25% |
| DELL260116C00195000 | 2024-06-13 12:51PM EDT | 195.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,670 | 6.25% |
| DELL260116C00200000 | 2024-06-13 3:55PM EDT | 200.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 33 | 7,942 | 6.25% |
| DELL260116C00210000 | 2024-06-13 12:25PM EDT | 210.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| DELL260116C00220000 | 2024-06-11 1:33PM EDT | 220.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| DELL260116C00230000 | 2024-06-12 9:41AM EDT | 230.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DELL260116C00240000 | 2024-06-13 1:53PM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| DELL260116C00250000 | 2024-06-13 1:05PM EDT | 250.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 9 | 220 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-06-12 1:15PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| DELL260116P00037500 | 2024-05-24 3:04PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| DELL260116P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| DELL260116P00042500 | 2024-06-05 2:15PM EDT | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 25.00% |
| DELL260116P00045000 | 2024-06-04 11:08AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 12.50% |
| DELL260116P00047500 | 2024-06-03 10:41AM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
| DELL260116P00050000 | 2024-06-04 9:35AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DELL260116P00055000 | 2024-06-06 10:00AM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| DELL260116P00057500 | 2024-05-31 3:59PM EDT | 57.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| DELL260116P00060000 | 2024-06-06 12:42PM EDT | 60.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| DELL260116P00062500 | 2024-05-31 3:42PM EDT | 62.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 12.50% |
| DELL260116P00065000 | 2024-06-10 3:21PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 12.50% |
| DELL260116P00067500 | 2024-06-13 12:17PM EDT | 67.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 12.50% |
| DELL260116P00070000 | 2024-06-12 3:13PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| DELL260116P00072500 | 2024-06-13 3:05PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| DELL260116P00075000 | 2024-06-04 2:02PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 12.50% |
| DELL260116P00077500 | 2024-06-03 2:01PM EDT | 77.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 12.50% |
| DELL260116P00080000 | 2024-06-11 2:14PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 686 | 6.25% |
| DELL260116P00082500 | 2024-06-13 2:21PM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 358 | 6.25% |
| DELL260116P00085000 | 2024-06-12 2:09PM EDT | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 47 | 150 | 6.25% |
| DELL260116P00087500 | 2024-06-13 3:11PM EDT | 87.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| DELL260116P00090000 | 2024-06-12 1:26PM EDT | 90.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 6.25% |
| DELL260116P00092500 | 2024-06-13 11:21AM EDT | 92.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| DELL260116P00095000 | 2024-06-12 2:08PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 40 | 141 | 6.25% |
| DELL260116P00097500 | 2024-06-04 9:54AM EDT | 97.50 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DELL260116P00100000 | 2024-06-13 11:13AM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 6.25% |
| DELL260116P00105000 | 2024-06-13 2:19PM EDT | 105.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 28 | 79 | 3.13% |
| DELL260116P00110000 | 2024-06-13 11:06AM EDT | 110.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 3.13% |
| DELL260116P00115000 | 2024-05-31 3:10PM EDT | 115.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 3.13% |
| DELL260116P00120000 | 2024-06-13 1:45PM EDT | 120.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 17 | 331 | 1.56% |
| DELL260116P00125000 | 2024-06-11 3:36PM EDT | 125.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 1.56% |
| DELL260116P00130000 | 2024-06-13 11:19AM EDT | 130.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.78% |
| DELL260116P00135000 | 2024-06-13 3:43PM EDT | 135.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 18 | 49 | 0.01% |
| DELL260116P00140000 | 2024-06-11 12:14PM EDT | 140.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 14 | 299 | 0.00% |
| DELL260116P00145000 | 2024-06-11 10:25AM EDT | 145.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DELL260116P00150000 | 2024-06-05 10:36AM EDT | 150.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 0.00% |
| DELL260116P00155000 | 2024-06-05 10:53AM EDT | 155.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| DELL260116P00160000 | 2024-05-31 10:31AM EDT | 160.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DELL260116P00165000 | 2024-06-13 11:26AM EDT | 165.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DELL260116P00170000 | 2024-06-07 3:33PM EDT | 170.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| DELL260116P00180000 | 2024-06-03 9:45AM EDT | 180.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 45.88% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 200.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| DELL260116P00240000 | 2024-05-31 9:32AM EDT | 240.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DELL260116P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.