Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
92,67-0,78 (-0,83%)
Al 3:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210416C000400002020-12-04 4:13PM EDT40.0032.0032.7533.950.00-100.00%
DELL210416C000450002021-04-01 11:31AM EDT45.0043.6045.7049.950.00-312332.81%
DELL210416C000500002021-02-05 4:34PM EDT50.0029.6933.7038.000.00-1170.00%
DELL210416C000525002021-03-05 11:08AM EDT52.5032.5035.4038.150.00-180.00%
DELL210416C000550002021-03-25 11:25AM EDT55.0029.9335.4539.000.00-481386.82%
DELL210416C000575002021-04-08 10:27AM EDT57.5033.7833.3537.350.00-119235.55%
DELL210416C000600002021-04-13 1:57PM EDT60.0032.8532.4032.65-0.72-2.14%301820.00%
DELL210416C000625002021-03-26 3:42PM EDT62.5026.1028.3032.450.00-128203.91%
DELL210416C000650002021-04-13 2:00PM EDT65.0027.9527.4027.80+3.57+14.64%15209172.27%
DELL210416C000675002021-04-13 11:55AM EDT67.5025.0024.8525.25+3.07+14.00%1263144.92%
DELL210416C000700002021-04-13 10:37AM EDT70.0023.0022.3022.70-1.05-4.37%51,976114.06%
DELL210416C000725002021-04-09 12:06PM EDT72.5020.8519.9020.100.00-17670.00%
DELL210416C000750002021-04-13 2:43PM EDT75.0017.4917.4017.65-1.06-5.71%41,9150.00%
DELL210416C000775002021-04-09 1:16PM EDT77.5015.7814.8015.350.00-3469102.34%
DELL210416C000800002021-04-13 2:02PM EDT80.0012.8012.3512.65-0.76-5.60%98360.00%
DELL210416C000825002021-04-13 10:42AM EDT82.5010.509.6510.40-0.49-4.46%156076.56%
DELL210416C000850002021-04-13 1:30PM EDT85.007.957.357.65-0.50-5.92%14,6400.00%
DELL210416C000875002021-04-13 2:04PM EDT87.505.454.955.10-0.42-7.16%392,5750.00%
DELL210416C000900002021-04-13 12:09PM EDT90.002.802.602.93-0.75-21.13%2075,54929.49%
DELL210416C000925002021-04-13 2:21PM EDT92.500.950.850.95-0.55-36.67%2251,79722.32%
DELL210416C000950002021-04-13 1:55PM EDT95.000.220.150.19-0.22-50.00%2966,35223.54%
DELL210416C000975002021-04-13 2:19PM EDT97.500.030.030.08-0.05-62.50%281,21831.25%
DELL210416C001000002021-04-13 1:35PM EDT100.000.040.020.04+0.01+33.33%144,36137.89%
DELL210416C001050002021-04-09 12:25PM EDT105.000.020.000.100.00-317659.38%
DELL210416C001100002021-03-29 10:10AM EDT110.000.010.000.250.00-1989.45%
DELL210416C001150002021-04-05 10:06AM EDT115.000.010.000.140.00-21498.44%
DELL210416C001200002021-02-19 4:21PM EDT120.000.080.003.900.00-11234.96%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210416P000300002020-12-02 4:39PM EDT30.000.040.000.100.00-199406434.38%
DELL210416P000400002020-12-04 2:30PM EDT40.000.050.000.140.00-11342.97%
DELL210416P000425002020-11-10 2:48PM EDT42.500.420.000.200.00-264335.16%
DELL210416P000450002021-02-18 11:40AM EDT45.000.090.001.000.00-254407.03%
DELL210416P000475002020-12-16 12:30PM EDT47.500.150.000.350.00-2121316.02%
DELL210416P000500002021-01-13 4:15PM EDT50.000.250.000.250.00-61,538279.69%
DELL210416P000525002021-01-29 11:31AM EDT52.500.400.002.350.00-100100401.37%
DELL210416P000550002021-04-05 10:22AM EDT55.000.010.000.050.00-1164195.31%
DELL210416P000575002021-03-17 11:47AM EDT57.500.240.000.110.00-2785198.44%
DELL210416P000600002021-03-12 12:51PM EDT60.000.100.000.150.00-11,069189.84%
DELL210416P000625002021-03-22 11:15AM EDT62.500.070.000.390.00-17121201.95%
DELL210416P000650002021-04-05 3:58PM EDT65.000.940.000.000.00-335350.00%
DELL210416P000675002021-03-19 1:17PM EDT67.500.040.000.090.00-23275133.59%
DELL210416P000700002021-04-06 10:39AM EDT70.000.050.000.090.00-1507120.31%
DELL210416P000725002021-03-30 3:28PM EDT72.500.040.000.090.00-8479106.64%
DELL210416P000750002021-04-13 1:08PM EDT75.000.070.000.07-0.03-30.00%156490.63%
DELL210416P000775002021-04-05 10:27AM EDT77.500.050.000.050.00-138674.22%
DELL210416P000800002021-04-13 1:08PM EDT80.000.030.000.04-0.01-25.00%138360.94%
DELL210416P000825002021-04-12 11:16AM EDT82.500.010.000.460.00-147076.56%
DELL210416P000850002021-04-13 10:50AM EDT85.000.060.000.11-0.09-60.00%101,16751.37%
DELL210416P000875002021-04-13 9:55AM EDT87.500.130.000.01+0.05+62.50%271024.22%
DELL210416P000900002021-04-13 2:43PM EDT90.000.110.090.14+0.02+22.22%3649624.02%
DELL210416P000925002021-04-13 2:38PM EDT92.500.850.770.96+0.15+21.43%409226.95%
DELL210416P000950002021-04-12 9:48AM EDT95.002.502.502.750.00-811432.03%
DELL210416P001050002021-03-18 9:50AM EDT105.0015.6012.0012.950.00-23071.48%
DELL210416P001100002021-03-19 1:45PM EDT110.0021.4015.1519.700.00-131385.35%