Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
69,40-0,42 (-0,60%)
Al 1:02PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210115C000175002020-06-24 12:48PM EST17.5035.3042.4544.150.00--100.00%
DELL210115C000200002020-07-09 3:59PM EST20.0014.000.000.000.00-200.00%
DELL210115C000225002020-07-09 3:59PM EST22.5014.600.000.000.00-580.00%
DELL210115C000250002020-09-30 12:20PM EST25.0042.9034.6536.000.00-1490.00%
DELL210115C000275002020-07-09 3:59PM EST27.5015.090.000.000.00-2120.00%
DELL210115C000300002020-09-25 11:40AM EST30.0035.2837.9538.700.00-307720.00%
DELL210115C000325002020-08-26 9:55AM EST32.5029.0632.2533.650.00-290.00%
DELL210115C000350002020-09-09 11:21AM EST35.0032.0032.5534.350.00-21660.00%
DELL210115C000375002020-10-15 11:12AM EST37.5031.8528.1529.050.00-100990.00%
DELL210115C000400002020-11-25 12:08PM EST40.0028.7528.8029.80+0.70+2.50%12,27395.12%
DELL210115C000425002020-11-16 10:49AM EST42.5026.3026.3527.35+2.10+8.68%17888.38%
DELL210115C000450002020-11-24 12:34PM EST45.0025.5023.8024.750.00-138775.49%
DELL210115C000475002020-11-05 12:55PM EST47.5016.6521.2522.050.00-11,11557.23%
DELL210115C000500002020-11-25 11:04AM EST50.0017.5818.8019.800.00-262661.77%
DELL210115C000525002020-11-25 3:21PM EST52.5017.0016.3517.100.00-3068946.68%
DELL210115C000550002020-11-25 10:55AM EST55.0012.9513.8515.000.00-1181552.34%
DELL210115C000575002020-11-20 3:56PM EST57.5011.8711.9512.300.00-127839.89%
DELL210115C000600002020-11-27 11:57AM EST60.009.159.2510.20-1.25-12.02%13,71840.87%
DELL210115C000625002020-11-27 12:21PM EST62.508.307.207.950.00-291,45336.69%
DELL210115C000650002020-11-27 12:22PM EST65.005.205.255.80-0.95-15.45%102,36832.45%
DELL210115C000675002020-11-30 10:09AM EST67.504.074.054.35-0.03-0.73%2681133.84%
DELL210115C000700002020-11-30 12:31PM EST70.002.842.813.50-0.19-6.27%353,07038.04%
DELL210115C000725002020-11-30 12:44PM EST72.501.881.861.96-0.15-7.39%7851232.30%
DELL210115C000750002020-11-30 12:28PM EST75.001.181.121.24-0.25-17.48%6783832.11%
DELL210115C000775002020-11-30 12:47PM EST77.500.800.720.81+0.02+2.56%115732.84%
DELL210115C000800002020-11-30 10:48AM EST80.000.400.420.47-0.18-31.03%131,58132.52%
DELL210115C000850002020-11-27 10:56AM EST85.000.230.150.21-0.01-4.17%288334.77%
DELL210115C000900002020-11-30 11:27AM EST90.000.070.050.15-0.04-36.36%134639.65%
DELL210115C000950002020-11-27 12:20PM EST95.000.050.000.100.00-216043.16%
DELL210115C001000002020-11-24 3:52PM EST100.000.090.000.090.00-1060448.24%
DELL210115C001050002020-11-16 10:42AM EST105.000.050.000.100.00-101054.30%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210115P000150002020-09-24 8:51AM EST15.000.060.010.090.00-13176.56%
DELL210115P000200002020-07-24 2:18PM EST20.000.050.000.090.00-1119142.19%
DELL210115P000225002020-07-24 2:19PM EST22.500.070.000.090.00-3127129.69%
DELL210115P000250002020-08-27 8:36AM EST25.000.050.000.110.00-5470120.70%
DELL210115P000275002020-09-04 10:15AM EST27.500.120.000.140.00-40188113.67%
DELL210115P000300002020-11-04 9:44AM EST30.000.050.000.090.00-163898.05%
DELL210115P000325002020-10-29 8:44AM EST32.500.060.000.090.00-2,0002,10789.06%
DELL210115P000350002020-11-02 12:24PM EST35.000.060.000.100.00-31,86282.42%
DELL210115P000375002020-10-20 8:50AM EST37.500.110.000.100.00-31,52274.61%
DELL210115P000400002020-11-05 9:45AM EST40.000.010.000.100.00-13,17667.58%
DELL210115P000425002020-11-18 3:36PM EST42.500.050.010.100.00-222,17861.52%
DELL210115P000450002020-11-25 9:52AM EST45.000.050.000.110.00-11,92055.08%
DELL210115P000475002020-11-24 10:11AM EST47.500.060.000.100.00-31,02553.52%
DELL210115P000500002020-11-27 9:45AM EST50.000.150.000.150.00-11,15450.59%
DELL210115P000525002020-11-18 2:54PM EST52.500.240.000.250.00-529648.83%
DELL210115P000550002020-11-27 9:51AM EST55.000.130.110.170.00-41,49838.87%
DELL210115P000575002020-11-30 12:36PM EST57.500.210.070.40-0.04-16.00%11,17339.94%
DELL210115P000600002020-11-30 11:51AM EST60.000.450.390.48-0.06-11.76%273,10434.72%
DELL210115P000625002020-11-30 10:29AM EST62.500.910.750.82+0.24+35.82%51,31733.23%
DELL210115P000650002020-11-30 12:04PM EST65.001.481.361.47+0.22+17.46%446233.30%
DELL210115P000675002020-11-30 9:30AM EST67.502.582.232.36+0.43+20.00%1327732.90%
DELL210115P000700002020-11-27 11:48AM EST70.003.803.503.65+0.60+18.75%1663533.52%
DELL210115P000725002020-11-25 12:48PM EST72.505.405.005.20-0.07-1.28%1024633.79%
DELL210115P000750002020-11-27 10:39AM EST75.006.256.457.300.00-2437.53%
DELL210115P000800002020-09-30 9:30AM EST80.0013.3920.2521.450.00-31141.60%
DELL210115P000850002020-11-24 2:49PM EST85.0015.0515.4516.450.00-101149.37%
DELL210115P000900002020-07-09 3:59PM EST90.0039.300.000.000.00--00.00%