Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.367,77 +2.128,44 (+4,07%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240913C00060000 | 2024-09-03 9:54AM EDT | 60.00 | 52.45 | 53.40 | 55.45 | 0.00 | - | - | 1 | 564.06% |
| DELL240913C00070000 | 2024-08-14 10:41AM EDT | 70.00 | 33.50 | 42.65 | 43.90 | 0.00 | - | 4 | 6 | 0.00% |
| DELL240913C00077000 | 2024-09-06 1:52PM EDT | 77.00 | 24.80 | 36.80 | 38.40 | 0.00 | - | 1 | 1 | 421.09% |
| DELL240913C00078000 | 2024-09-06 1:52PM EDT | 78.00 | 23.80 | 35.15 | 37.60 | 0.00 | - | 1 | 1 | 328.91% |
| DELL240913C00080000 | 2024-08-30 11:23AM EDT | 80.00 | 32.60 | 33.10 | 36.00 | 0.00 | - | 1 | 0 | 373.44% |
| DELL240913C00083000 | 2024-09-11 10:36AM EDT | 83.00 | 22.95 | 30.90 | 31.75 | 0.00 | - | 2 | 4 | 243.75% |
| DELL240913C00085000 | 2024-09-10 2:21PM EDT | 85.00 | 22.04 | 28.15 | 30.60 | 0.00 | - | 3 | 16 | 262.50% |
| DELL240913C00086000 | 2024-09-05 1:46PM EDT | 86.00 | 22.20 | 27.00 | 30.30 | 0.00 | - | - | 8 | 328.91% |
| DELL240913C00087000 | 2024-09-06 2:37PM EDT | 87.00 | 14.81 | 26.95 | 28.55 | 0.00 | - | 1 | 1 | 335.16% |
| DELL240913C00089000 | 2024-08-30 10:23AM EDT | 89.00 | 22.80 | 24.30 | 26.45 | 0.00 | - | 1 | 19 | 226.56% |
| DELL240913C00090000 | 2024-09-12 10:53AM EDT | 90.00 | 21.50 | 24.10 | 25.15 | 0.00 | - | 3 | 41 | 280.86% |
| DELL240913C00091000 | 2024-09-05 3:38PM EDT | 91.00 | 16.18 | 23.05 | 24.25 | 0.00 | - | 1 | 3 | 274.22% |
| DELL240913C00092000 | 2024-09-13 9:53AM EDT | 92.00 | 21.65 | 21.20 | 23.20 | +1.15 | +5.61% | 1 | 8 | 331.84% |
| DELL240913C00093000 | 2024-08-30 11:23AM EDT | 93.00 | 19.50 | 21.00 | 22.30 | 0.00 | - | 1 | 6 | 253.13% |
| DELL240913C00094000 | 2024-09-13 12:20PM EDT | 94.00 | 19.90 | 19.85 | 21.00 | +2.40 | +13.71% | 7 | 29 | 198.44% |
| DELL240913C00095000 | 2024-09-13 3:27PM EDT | 95.00 | 19.03 | 17.65 | 20.90 | +5.96 | +45.60% | 3 | 39 | 353.22% |
| DELL240913C00096000 | 2024-09-13 3:35PM EDT | 96.00 | 18.07 | 18.05 | 19.05 | +2.27 | +14.37% | 15 | 28 | 205.86% |
| DELL240913C00097000 | 2024-09-12 12:15PM EDT | 97.00 | 14.83 | 17.00 | 19.05 | 0.00 | - | 6 | 7 | 253.52% |
| DELL240913C00098000 | 2024-09-12 3:42PM EDT | 98.00 | 15.00 | 16.05 | 18.30 | 0.00 | - | 12 | 15 | 255.27% |
| DELL240913C00099000 | 2024-09-13 1:27PM EDT | 99.00 | 14.18 | 15.00 | 17.30 | +0.98 | +7.42% | 5 | 27 | 241.02% |
| DELL240913C00100000 | 2024-09-13 3:33PM EDT | 100.00 | 14.05 | 14.10 | 15.30 | +1.10 | +8.49% | 32 | 134 | 185.55% |
| DELL240913C00101000 | 2024-09-13 3:16PM EDT | 101.00 | 13.15 | 13.10 | 13.90 | +2.40 | +22.33% | 2 | 92 | 148.83% |
| DELL240913C00102000 | 2024-09-13 3:30PM EDT | 102.00 | 11.90 | 12.15 | 14.30 | +2.01 | +20.32% | 19 | 427 | 210.16% |
| DELL240913C00103000 | 2024-09-13 3:43PM EDT | 103.00 | 11.30 | 10.65 | 13.15 | +1.88 | +19.96% | 16 | 445 | 172.07% |
| DELL240913C00104000 | 2024-09-13 3:58PM EDT | 104.00 | 10.20 | 10.10 | 12.20 | +1.65 | +19.30% | 10 | 124 | 179.88% |
| DELL240913C00105000 | 2024-09-13 3:15PM EDT | 105.00 | 9.10 | 8.45 | 9.45 | +1.98 | +27.81% | 56 | 2,876 | 103.52% |
| DELL240913C00106000 | 2024-09-13 3:54PM EDT | 106.00 | 8.40 | 7.70 | 10.05 | +1.85 | +28.24% | 87 | 763 | 135.45% |
| DELL240913C00107000 | 2024-09-13 3:39PM EDT | 107.00 | 7.03 | 7.10 | 8.35 | +1.85 | +35.71% | 65 | 1,028 | 112.21% |
| DELL240913C00108000 | 2024-09-13 3:43PM EDT | 108.00 | 6.34 | 6.20 | 8.40 | +1.36 | +27.31% | 198 | 887 | 138.57% |
| DELL240913C00109000 | 2024-09-13 3:52PM EDT | 109.00 | 5.40 | 4.80 | 6.25 | +1.65 | +44.00% | 112 | 3,088 | 73.63% |
| DELL240913C00110000 | 2024-09-13 3:58PM EDT | 110.00 | 4.40 | 4.15 | 5.45 | +1.70 | +62.96% | 764 | 2,951 | 82.72% |
| DELL240913C00111000 | 2024-09-13 3:58PM EDT | 111.00 | 3.27 | 2.64 | 4.35 | +1.27 | +63.50% | 278 | 662 | 50.00% |
| DELL240913C00112000 | 2024-09-13 3:59PM EDT | 112.00 | 2.35 | 2.14 | 2.44 | +0.80 | +51.61% | 1,044 | 1,545 | 34.96% |
| DELL240913C00113000 | 2024-09-13 3:59PM EDT | 113.00 | 1.16 | 1.11 | 1.55 | +0.26 | +28.89% | 1,392 | 1,246 | 30.37% |
| DELL240913C00114000 | 2024-09-13 3:59PM EDT | 114.00 | 0.35 | 0.20 | 0.72 | -0.27 | -43.55% | 6,104 | 1,883 | 23.34% |
| DELL240913C00115000 | 2024-09-13 3:58PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 2,369 | 1,606 | 8.59% |
| DELL240913C00116000 | 2024-09-13 3:17PM EDT | 116.00 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 450 | 591 | 19.53% |
| DELL240913C00117000 | 2024-09-13 3:35PM EDT | 117.00 | 0.03 | 0.00 | 0.01 | -0.10 | -76.92% | 254 | 2,335 | 21.88% |
| DELL240913C00118000 | 2024-09-13 3:59PM EDT | 118.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 196 | 367 | 33.99% |
| DELL240913C00119000 | 2024-09-13 3:59PM EDT | 119.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 38 | 241 | 41.02% |
| DELL240913C00120000 | 2024-09-13 3:55PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 674 | 1,836 | 40.63% |
| DELL240913C00121000 | 2024-09-13 3:48PM EDT | 121.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 341 | 51.56% |
| DELL240913C00122000 | 2024-09-12 10:14AM EDT | 122.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 53.13% |
| DELL240913C00123000 | 2024-09-13 10:15AM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 116 | 347 | 66.41% |
| DELL240913C00124000 | 2024-09-13 12:59PM EDT | 124.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 348 | 154 | 87.11% |
| DELL240913C00125000 | 2024-09-13 2:44PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 895 | 78.13% |
| DELL240913C00126000 | 2024-09-13 1:34PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 138 | 78.13% |
| DELL240913C00128000 | 2024-09-11 9:49AM EDT | 128.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 37 | 78.13% |
| DELL240913C00130000 | 2024-09-13 1:55PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 20 | 1,234 | 87.50% |
| DELL240913C00131000 | 2024-09-12 2:55PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 98 | 93.75% |
| DELL240913C00132000 | 2024-09-11 2:57PM EDT | 132.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 200.20% |
| DELL240913C00133000 | 2024-09-09 2:30PM EDT | 133.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 13 | 128.13% |
| DELL240913C00134000 | 2024-09-09 12:56PM EDT | 134.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 13 | 131.25% |
| DELL240913C00135000 | 2024-09-13 12:37PM EDT | 135.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 4 | 518 | 136.72% |
| DELL240913C00136000 | 2024-09-12 10:40AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 118.75% |
| DELL240913C00140000 | 2024-09-12 10:40AM EDT | 140.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 29 | 241 | 143.75% |
| DELL240913C00145000 | 2024-09-10 2:58PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 156.25% |
| DELL240913C00150000 | 2024-09-12 9:54AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 175.00% |
| DELL240913C00155000 | 2024-09-13 1:28PM EDT | 155.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 2 | 417 | 206.25% |
| DELL240913C00160000 | 2024-09-09 12:25PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 149 | 225.00% |
| DELL240913C00170000 | 2024-09-03 1:02PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 243.75% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240913P00060000 | 2024-09-06 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 465.63% |
| DELL240913P00065000 | 2024-09-04 1:40PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 375.00% |
| DELL240913P00070000 | 2024-09-04 1:42PM EDT | 70.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 371 | 381 | 430.47% |
| DELL240913P00075000 | 2024-09-13 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 262 | 314.06% |
| DELL240913P00076000 | 2024-08-29 1:09PM EDT | 76.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | - | 10 | 405.47% |
| DELL240913P00077000 | 2024-09-05 12:29PM EDT | 77.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 264 | 263 | 357.81% |
| DELL240913P00078000 | 2024-08-29 1:53PM EDT | 78.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 7 | 397.66% |
| DELL240913P00079000 | 2024-09-05 3:07PM EDT | 79.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 8 | 386.33% |
| DELL240913P00080000 | 2024-09-09 1:15PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 243.75% |
| DELL240913P00081000 | 2024-09-06 10:51AM EDT | 81.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 10 | 31 | 363.67% |
| DELL240913P00082000 | 2024-09-06 2:03PM EDT | 82.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 110 | 111 | 309.38% |
| DELL240913P00083000 | 2024-09-05 3:33PM EDT | 83.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 59 | 947 | 206.25% |
| DELL240913P00084000 | 2024-09-12 10:57AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 317 | 212.50% |
| DELL240913P00085000 | 2024-09-10 12:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 193.75% |
| DELL240913P00086000 | 2024-09-13 3:49PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 257 | 187.50% |
| DELL240913P00087000 | 2024-09-13 10:15AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 655 | 190.63% |
| DELL240913P00088000 | 2024-09-10 10:08AM EDT | 88.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 39 | 251.17% |
| DELL240913P00089000 | 2024-09-13 11:04AM EDT | 89.00 | 0.12 | 0.00 | 0.10 | +0.11 | +1,100.00% | 5 | 26 | 214.06% |
| DELL240913P00090000 | 2024-09-13 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 240 | 168.75% |
| DELL240913P00091000 | 2024-09-10 1:39PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 520 | 532 | 162.50% |
| DELL240913P00092000 | 2024-09-12 1:37PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 143.75% |
| DELL240913P00093000 | 2024-09-11 1:30PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 59 | 150.00% |
| DELL240913P00094000 | 2024-09-13 9:41AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 611 | 131.25% |
| DELL240913P00095000 | 2024-09-12 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 595 | 134.38% |
| DELL240913P00096000 | 2024-09-13 3:39PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 569 | 118.75% |
| DELL240913P00097000 | 2024-09-13 1:41PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 112.50% |
| DELL240913P00098000 | 2024-09-13 2:25PM EDT | 98.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 332 | 106.25% |
| DELL240913P00099000 | 2024-09-13 12:58PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 471 | 98.44% |
| DELL240913P00100000 | 2024-09-13 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 817 | 93.75% |
| DELL240913P00101000 | 2024-09-13 3:28PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 529 | 87.50% |
| DELL240913P00102000 | 2024-09-13 3:48PM EDT | 102.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 308 | 634 | 92.19% |
| DELL240913P00103000 | 2024-09-13 3:52PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 508 | 75.00% |
| DELL240913P00104000 | 2024-09-13 10:38AM EDT | 104.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 495 | 80.47% |
| DELL240913P00105000 | 2024-09-13 11:55AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 84 | 1,174 | 62.50% |
| DELL240913P00106000 | 2024-09-13 12:43PM EDT | 106.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 10 | 1,206 | 60.94% |
| DELL240913P00107000 | 2024-09-13 3:25PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 104 | 914 | 50.00% |
| DELL240913P00108000 | 2024-09-13 3:43PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 34 | 402 | 46.88% |
| DELL240913P00109000 | 2024-09-13 3:57PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 80 | 1,199 | 40.63% |
| DELL240913P00110000 | 2024-09-13 3:24PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | -0.45 | -93.75% | 283 | 647 | 39.84% |
| DELL240913P00111000 | 2024-09-13 3:36PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 195 | 581 | 26.56% |
| DELL240913P00112000 | 2024-09-13 3:29PM EDT | 112.00 | 0.03 | 0.00 | 0.03 | -1.29 | -97.73% | 399 | 1,068 | 23.83% |
| DELL240913P00113000 | 2024-09-13 3:58PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -1.38 | -99.28% | 499 | 133 | 12.11% |
| DELL240913P00114000 | 2024-09-13 3:59PM EDT | 114.00 | 0.05 | 0.00 | 0.09 | -1.82 | -97.33% | 1,048 | 143 | 8.69% |
| DELL240913P00115000 | 2024-09-13 3:58PM EDT | 115.00 | 0.73 | 0.49 | 0.90 | -2.37 | -76.45% | 109 | 116 | 19.63% |
| DELL240913P00116000 | 2024-09-13 3:40PM EDT | 116.00 | 1.90 | 0.91 | 1.95 | -2.48 | -56.62% | 2 | 69 | 34.96% |
| DELL240913P00117000 | 2024-09-13 3:51PM EDT | 117.00 | 2.67 | 2.35 | 3.00 | -3.13 | -53.97% | 5 | 48 | 49.51% |
| DELL240913P00118000 | 2024-09-09 2:43PM EDT | 118.00 | 11.95 | 2.57 | 4.25 | 0.00 | - | 5 | 139 | 75.78% |
| DELL240913P00119000 | 2024-09-10 3:35PM EDT | 119.00 | 12.54 | 3.05 | 6.05 | 0.00 | - | 1 | 43 | 129.79% |
| DELL240913P00120000 | 2024-09-12 1:11PM EDT | 120.00 | 7.50 | 4.00 | 6.60 | 0.00 | - | 11 | 7 | 118.65% |
| DELL240913P00121000 | 2024-09-03 11:06AM EDT | 121.00 | 11.00 | 6.00 | 7.85 | 0.00 | - | 2 | 4 | 82.81% |
| DELL240913P00122000 | 2024-09-13 10:26AM EDT | 122.00 | 8.65 | 6.85 | 9.30 | -2.00 | -18.78% | 1 | 2 | 105.08% |
| DELL240913P00123000 | 2024-09-11 10:08AM EDT | 123.00 | 16.46 | 8.05 | 9.75 | 0.00 | - | 1 | 0 | 97.07% |
| DELL240913P00124000 | 2024-09-06 2:01PM EDT | 124.00 | 22.26 | 8.90 | 11.30 | 0.00 | - | 1 | 4 | 125.20% |
| DELL240913P00125000 | 2024-09-12 3:54PM EDT | 125.00 | 13.00 | 10.20 | 11.70 | 0.00 | - | 1 | 1 | 118.75% |
| DELL240913P00126000 | 2024-09-12 3:54PM EDT | 126.00 | 14.00 | 10.50 | 13.20 | 0.00 | - | 1 | 0 | 113.28% |
| DELL240913P00130000 | 2024-09-11 10:08AM EDT | 130.00 | 23.56 | 14.45 | 17.65 | 0.00 | - | 2 | 0 | 169.14% |
| DELL240913P00135000 | 2024-08-21 10:36AM EDT | 135.00 | 25.10 | 19.45 | 22.65 | 0.00 | - | 1 | 0 | 205.47% |
| DELL240913P00140000 | 2024-09-12 10:30AM EDT | 140.00 | 28.07 | 24.45 | 27.65 | 0.00 | - | 2 | 2 | 239.06% |
| DELL240913P00145000 | 2024-09-03 10:11AM EDT | 145.00 | 33.50 | 29.45 | 32.65 | 0.00 | - | 7 | 0 | 270.70% |
| DELL240913P00160000 | 2024-09-13 9:59AM EDT | 160.00 | 46.10 | 44.45 | 47.65 | -3.64 | -7.32% | 1 | 0 | 355.27% |
| DELL240913P00165000 | 2024-08-26 10:08AM EDT | 165.00 | 52.80 | 49.45 | 52.65 | 0.00 | - | - | 0 | 380.86% |
© 2024 Yahoo. Tutti i diritti riservati.