Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
85,35+2,55 (+3,08%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210416C000400002020-12-04 3:13PM EST40.0032.0032.7533.950.00-100.00%
DELL210416C000450002021-03-03 10:30AM EST45.0037.7938.0543.000.00-1096.19%
DELL210416C000500002021-02-05 3:34PM EST50.0029.6933.7038.000.00-11799.61%
DELL210416C000525002020-12-22 1:25PM EST52.5021.1824.0025.300.00-190.00%
DELL210416C000550002021-02-24 2:30PM EST55.0026.8028.6032.700.00-48376.07%
DELL210416C000575002021-03-01 1:09PM EST57.5025.9726.6530.150.00-1078.96%
DELL210416C000600002021-03-05 3:44PM EST60.0025.0024.5027.50+4.61+22.61%3074.90%
DELL210416C000625002021-03-04 3:16PM EST62.5020.1122.6024.850.00-1073.44%
DELL210416C000650002021-03-04 2:01PM EST65.0020.5020.4521.05+3.26+18.91%2023054.30%
DELL210416C000675002021-03-05 1:11PM EST67.5017.4416.6020.25+2.49+16.66%327252.73%
DELL210416C000700002021-03-05 11:53AM EST70.0014.8015.0518.00+2.12+16.72%32,04057.57%
DELL210416C000725002021-03-05 2:57PM EST72.5013.2612.6014.80+2.61+24.51%876961.21%
DELL210416C000750002021-03-05 3:53PM EST75.0011.5511.1011.60+2.95+34.30%202,03044.19%
DELL210416C000775002021-03-05 1:19PM EST77.509.189.059.55+2.68+41.23%851642.29%
DELL210416C000800002021-03-05 3:54PM EST80.007.507.107.50+2.50+50.00%4797338.99%
DELL210416C000825002021-03-05 10:38AM EST82.505.705.156.00+1.95+52.00%19039.50%
DELL210416C000850002021-03-05 3:59PM EST85.004.353.954.45+1.50+52.63%1264,16137.54%
DELL210416C000875002021-03-05 1:33PM EST87.502.992.803.25+0.77+34.68%212,29436.69%
DELL210416C000900002021-03-05 2:01PM EST90.001.981.722.30+0.68+52.31%7591,22236.06%
DELL210416C000950002021-03-05 2:15PM EST95.000.960.851.10+0.33+52.38%7035.82%
DELL210416C001000002021-03-05 2:58PM EST100.000.510.410.55+0.15+41.67%47037.06%
DELL210416C001050002021-02-25 2:16PM EST105.000.280.180.410.00-315941.87%
DELL210416C001100002021-02-26 9:30AM EST110.000.370.000.660.00-1954.44%
DELL210416C001150002021-02-08 12:53PM EST115.000.250.030.640.00--052.93%
DELL210416C001200002021-02-19 3:21PM EST120.000.080.000.600.00-1057.47%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210416P000300002020-12-02 3:39PM EST30.000.040.000.100.00-199406127.34%
DELL210416P000400002020-12-04 1:30PM EST40.000.050.000.140.00-1198.44%
DELL210416P000425002020-11-10 1:48PM EST42.500.420.000.200.00-26495.70%
DELL210416P000450002021-02-18 10:40AM EST45.000.090.000.570.00-20104.49%
DELL210416P000475002020-12-16 11:30AM EST47.500.150.000.350.00-212188.87%
DELL210416P000500002021-01-13 3:15PM EST50.000.250.000.250.00-61,53877.73%
DELL210416P000525002021-01-29 10:31AM EST52.500.400.002.350.00-100100112.84%
DELL210416P000550002021-03-01 9:50AM EST55.000.130.010.230.00-2616465.04%
DELL210416P000575002021-02-23 1:54PM EST57.500.250.000.300.00-415061.33%
DELL210416P000600002021-02-26 11:22AM EST60.000.170.000.450.00-311,06959.77%
DELL210416P000625002021-03-03 9:30AM EST62.500.100.000.660.00-20058.11%
DELL210416P000650002021-03-05 9:47AM EST65.000.190.100.18+0.04+26.67%336146.09%
DELL210416P000675002021-03-02 1:35PM EST67.500.200.070.240.00-3043.07%
DELL210416P000700002021-03-04 2:27PM EST70.000.350.290.49-0.18-33.96%352644.43%
DELL210416P000725002021-03-04 12:23PM EST72.500.700.371.110.00-1049.37%
DELL210416P000750002021-03-05 3:27PM EST75.000.770.620.86-0.54-41.22%29038.57%
DELL210416P000775002021-03-05 3:32PM EST77.501.001.061.58-0.80-44.44%826740.89%
DELL210416P000800002021-03-05 1:48PM EST80.001.811.602.10-0.94-34.18%1127038.49%
DELL210416P000825002021-03-05 11:12AM EST82.502.792.332.94-0.85-23.35%49037.57%
DELL210416P000850002021-03-05 2:03PM EST85.003.803.553.90-1.80-32.14%2114935.79%
DELL210416P000875002021-03-05 2:05PM EST87.505.304.855.90-4.95-48.29%111041.13%
DELL210416P000900002021-03-04 1:56PM EST90.009.486.457.250.00-11138.87%
DELL210416P000950002021-02-25 2:43PM EST95.0015.2510.1011.350.00-103042.80%
DELL210416P001050002021-02-25 2:43PM EST105.0024.6018.7022.000.00--3070.70%