Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
68,18-0,60 (-0,87%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201120C000450002020-10-20 3:54PM EDT45.0024.6722.7023.650.00-12101.17%
DELL201120C000500002020-10-20 3:54PM EDT50.0019.7217.6518.600.00-22977.73%
DELL201120C000550002020-10-16 3:03PM EDT55.0015.5013.1013.550.00-345756.40%
DELL201120C000575002020-10-23 3:45PM EDT57.5010.7010.7010.95-0.85-7.36%1826043.56%
DELL201120C000600002020-10-23 11:35AM EDT60.008.808.408.60-0.55-5.88%216639.55%
DELL201120C000625002020-10-23 9:45AM EDT62.506.306.056.40+0.40+6.78%19936.67%
DELL201120C000650002020-10-23 3:21PM EDT65.004.254.354.75-0.61-12.55%999639.23%
DELL201120C000675002020-10-23 12:37PM EDT67.503.352.813.10-0.30-8.22%539536.65%
DELL201120C000700002020-10-23 3:59PM EDT70.001.881.811.90-0.42-18.26%2541,56535.55%
DELL201120C000725002020-10-23 3:59PM EDT72.501.090.941.12-0.44-28.76%6645335.52%
DELL201120C000750002020-10-23 3:49PM EDT75.000.600.570.74-0.28-31.82%3084137.84%
DELL201120C000775002020-10-23 12:39PM EDT77.500.400.240.35-0.05-11.11%961,29036.28%
DELL201120C000800002020-10-23 2:53PM EDT80.000.230.160.21-0.04-14.81%714837.70%
DELL201120C000850002020-10-22 12:07PM EDT85.000.080.050.130.00-14344.04%
DELL201120C000900002020-10-16 3:00PM EDT90.000.090.010.100.00-51050.78%
DELL201120C000950002020-10-19 4:14PM EDT95.000.010.000.09-0.08-88.89%31252.34%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201120P000425002020-09-23 11:00AM EDT42.500.050.000.090.00-5775.39%
DELL201120P000450002020-10-19 4:14PM EDT45.000.11-0.090.00--174.22%
DELL201120P000475002020-09-28 10:12AM EDT47.500.060.000.100.00-1860.16%
DELL201120P000500002020-10-13 11:44AM EDT50.000.090.000.100.00-32352.34%
DELL201120P000550002020-10-23 2:32PM EDT55.000.080.080.170.00-17247.36%
DELL201120P000575002020-10-23 2:32PM EDT57.500.180.120.19+0.05+38.46%219740.14%
DELL201120P000600002020-10-23 2:39PM EDT60.000.360.310.520.00-41,27142.24%
DELL201120P000625002020-10-23 3:26PM EDT62.500.740.660.73+0.02+2.78%567036.87%
DELL201120P000650002020-10-23 2:19PM EDT65.001.291.181.50+0.11+9.32%241,11938.18%
DELL201120P000675002020-10-23 11:04AM EDT67.502.342.312.75+0.35+17.59%4919441.09%
DELL201120P000700002020-10-23 10:05AM EDT70.003.603.704.05+0.10+2.86%874840.04%
DELL201120P000725002020-10-22 1:16PM EDT72.504.805.305.500.00-113936.45%
DELL201120P000750002020-10-19 9:55AM EDT75.005.797.357.550.00-2437.70%
DELL201120P000800002020-10-08 3:53PM EDT80.0011.9311.9512.600.00-1253.47%
DELL201120P000850002020-09-22 11:59AM EDT85.0019.920.000.000.00--00.00%