Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.721,52 +154,16 (+0,25%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00135000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 13.09 | 14.90 | 16.00 | +0.69 | +5.56% | 6 | 326 | 73.05% |
| DELL240531C00135000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 15.27 | 17.00 | 19.10 | -0.21 | -1.36% | 10 | 512 | 84.03% |
| DELL240607C00135000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 16.50 | 17.20 | 19.30 | -0.94 | -5.39% | 5 | 70 | 69.60% |
| DELL240614C00135000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 17.62 | 18.60 | 20.00 | 0.00 | - | 5 | 23 | 68.04% |
| DELL240621C00135000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 17.25 | 19.00 | 20.20 | +0.13 | +0.76% | 42 | 3,494 | 62.65% |
| DELL240719C00135000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 21.00 | 20.90 | 22.40 | +0.80 | +3.96% | 12 | 1,236 | 56.31% |
| DELL240816C00135000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 21.66 | 22.40 | 24.10 | +0.51 | +2.41% | 7 | 345 | 52.98% |
| DELL241018C00135000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 26.10 | 26.90 | 27.90 | +0.64 | +2.51% | 5 | 386 | 52.75% |
| DELL250117C00135000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 30.60 | 31.50 | 32.70 | +1.25 | +4.26% | 67 | 561 | 52.48% |
| DELL250620C00135000 | 2024-05-15 10:33AM EDT | 2025-06-20 | 33.88 | 36.60 | 40.50 | 0.00 | - | 1 | 32 | 52.57% |
| DELL260116C00135000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 42.40 | 43.50 | 45.30 | 0.00 | - | 498 | 663 | 51.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00135000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 256 | 347 | 62.60% |
| DELL240531P00135000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 2.94 | 2.75 | 3.00 | -1.46 | -33.18% | 570 | 102 | 76.34% |
| DELL240607P00135000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 4.02 | 3.00 | 3.50 | -0.28 | -6.51% | 11 | 8 | 65.14% |
| DELL240621P00135000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.20 | -1.10 | -21.15% | 135 | 1,134 | 55.64% |
| DELL240719P00135000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 5.90 | 5.20 | 5.50 | -0.40 | -6.35% | 11 | 317 | 48.47% |
| DELL240816P00135000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 7.71 | 6.60 | 7.20 | +0.14 | +1.85% | 10 | 112 | 47.03% |
| DELL241018P00135000 | 2024-05-17 2:46PM EDT | 2024-10-18 | 11.10 | 9.90 | 11.10 | +0.10 | +0.91% | 5 | 171 | 47.60% |
| DELL250117P00135000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 14.22 | 13.20 | 13.60 | +0.04 | +0.28% | 1 | 435 | 43.44% |
| DELL250620P00135000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 18.60 | 16.30 | 19.70 | 0.00 | - | 2 | 4 | 44.88% |
| DELL260116P00135000 | 2024-05-14 9:58AM EDT | 2026-01-16 | 27.80 | 21.30 | 22.30 | 0.00 | - | 3 | 4 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.