Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,80-0,15 (-0,25%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL200821C000250002020-07-16 11:08AM EDT25.0034.9535.5536.350.00--2228.13%
DELL200821C000300002020-07-16 10:50AM EDT30.0030.8030.5031.350.00-10180.08%
DELL200821C000400002020-07-24 10:50AM EDT40.0020.5420.7021.350.00-111126.17%
DELL200821C000425002020-07-20 9:55AM EDT42.5018.2518.2018.850.00-11110.55%
DELL200821C000450002020-07-16 9:37AM EDT45.0015.5015.6516.350.00-3093.55%
DELL200821C000475002020-08-03 3:50PM EDT47.5013.0013.1513.900.00-35181.45%
DELL200821C000500002020-08-07 12:46PM EDT50.0010.5210.7011.40-0.23-2.14%195169.34%
DELL200821C000525002020-08-06 2:18PM EDT52.508.358.309.050.00-47,22561.91%
DELL200821C000550002020-08-07 3:38PM EDT55.005.906.006.50-0.35-5.60%92,75750.00%
DELL200821C000575002020-08-07 2:23PM EDT57.503.453.854.35-0.50-12.66%293250.64%
DELL200821C000600002020-08-07 3:46PM EDT60.002.252.172.49-0.25-10.00%1901,27943.77%
DELL200821C000625002020-08-07 3:58PM EDT62.501.050.921.27-0.05-4.55%3894,75641.65%
DELL200821C000650002020-08-07 2:23PM EDT65.000.240.360.45-0.21-46.67%604,79337.31%
DELL200821C000675002020-08-07 1:07PM EDT67.500.080.070.27-0.01-11.11%261,42442.68%
DELL200821C000700002020-08-07 3:07PM EDT70.000.040.020.110.00-4159443.16%
DELL200821C000750002020-08-05 11:50AM EDT75.000.020.010.090.00-210151.95%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL200821P000250002020-07-07 1:43PM EDT25.000.080.000.040.00--1175.00%
DELL200821P000300002020-07-20 12:04AM EDT30.000.02-0.050.00--1157.81%
DELL200821P000350002020-08-07 11:57AM EDT35.000.020.000.05-0.03-60.00%10115.63%
DELL200821P000375002020-07-24 9:45AM EDT37.500.010.000.100.00-522111.72%
DELL200821P000400002020-07-29 11:44AM EDT40.000.010.000.090.00-1038996.88%
DELL200821P000425002020-07-31 2:11PM EDT42.500.050.000.100.00-16185.55%
DELL200821P000450002020-08-07 2:45PM EDT45.000.030.000.10-0.01-25.00%21,09173.44%
DELL200821P000475002020-07-30 11:46AM EDT47.500.040.000.11-0.03-42.86%1062.89%
DELL200821P000500002020-08-07 3:26PM EDT50.000.040.020.090.00-22,25951.56%
DELL200821P000525002020-08-07 3:07PM EDT52.500.140.080.18+0.06+75.00%531,57951.17%
DELL200821P000550002020-08-07 3:13PM EDT55.000.270.250.35+0.05+22.73%2,6133,53646.09%
DELL200821P000575002020-08-07 2:42PM EDT57.500.850.600.75+0.22+34.92%35381842.82%
DELL200821P000600002020-08-07 2:55PM EDT60.001.661.381.77+0.26+18.57%2693,94745.51%
DELL200821P000625002020-08-07 10:25AM EDT62.502.982.592.98+0.17+6.05%2483941.90%
DELL200821P000650002020-07-30 11:41AM EDT65.006.104.504.900.00-130744.53%
DELL200821P000675002020-07-28 10:46AM EDT67.507.306.507.350.00-1156.35%
DELL200821P000700002020-07-21 12:26PM EDT70.009.079.059.750.00-2164.60%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità