Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
75,94-0,96 (-1,25%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210219C000400002021-01-22 10:02AM EST40.0035.5535.5536.55+0.90+2.60%210110.55%
DELL210219C000550002021-01-13 11:24AM EST55.0016.6020.5521.650.00-203064.36%
DELL210219C000600002021-01-22 9:30AM EST60.0016.1415.9016.75-0.86-5.06%11,00359.62%
DELL210219C000650002021-01-22 3:21PM EST65.0010.9510.8011.25-0.55-4.78%65540.92%
DELL210219C000675002021-01-19 12:19PM EST67.507.698.709.700.00-12753.08%
DELL210219C000700002021-01-22 3:44PM EST70.006.856.606.80-0.61-8.18%952136.21%
DELL210219C000725002021-01-22 3:49PM EST72.504.904.355.25-0.62-11.23%1088539.58%
DELL210219C000750002021-01-22 3:48PM EST75.003.403.253.45-0.30-8.11%491,48835.45%
DELL210219C000775002021-01-22 12:39PM EST77.501.952.102.28-0.61-23.83%1371,24235.35%
DELL210219C000800002021-01-22 1:23PM EST80.001.151.271.35-0.50-30.30%3286434.20%
DELL210219C000825002021-01-22 12:18PM EST82.500.670.720.86-0.31-31.63%730535.40%
DELL210219C000850002021-01-22 1:22PM EST85.000.360.390.62-0.19-34.55%825038.14%
DELL210219C000900002021-01-21 10:17AM EST90.000.210.070.180.00-712437.35%
DELL210219C000950002021-01-21 3:54PM EST95.000.150.000.240.00-1249.12%
DELL210219C001000002021-01-15 2:34PM EST100.000.080.000.140.00-21352.34%
DELL210219C001050002021-01-19 12:05AM EST105.000.050.000.130.00--153.32%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210219P000550002020-12-30 9:48AM EST55.000.130.000.140.00-2456.25%
DELL210219P000600002021-01-21 1:12PM EST60.000.050.010.05+0.04+400.00%17240.63%
DELL210219P000650002021-01-22 10:04AM EST65.000.190.100.15+0.08+72.73%1137334.67%
DELL210219P000675002021-01-22 2:28PM EST67.500.290.260.42+0.02+7.41%7624936.13%
DELL210219P000700002021-01-22 3:59PM EST70.000.680.640.69+0.13+23.64%1072,19933.20%
DELL210219P000725002021-01-22 3:59PM EST72.501.301.281.37+0.16+14.04%1648033.62%
DELL210219P000750002021-01-22 3:57PM EST75.002.282.252.37+0.23+11.22%1591,13433.77%
DELL210219P000775002021-01-22 3:54PM EST77.503.543.554.30+0.35+10.97%1414840.89%
DELL210219P000800002021-01-20 2:00PM EST80.005.205.807.00-0.10-1.89%-054.54%
DELL210219P000825002021-01-19 12:05AM EST82.508.696.757.700.00---39.80%
DELL210219P000900002021-01-11 2:22PM EST90.0014.0713.6014.400.00--1643.02%