Italia markets close in 7 hours 23 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
83,09+2,02 (+2,49%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210716C000300002020-12-21 3:34PM EST30.0043.0046.5547.950.00-164990.00%
DELL210716C000400002021-02-05 9:39AM EST40.0039.950.000.000.00-100.00%
DELL210716C000425002020-10-23 1:39PM EST42.5026.9525.8027.650.00-330.00%
DELL210716C000450002020-12-28 9:30AM EST45.0028.9728.9532.200.00-10200.00%
DELL210716C000475002020-11-25 9:37AM EST47.5024.9225.2527.300.00-150.00%
DELL210716C000500002021-02-09 10:04AM EST50.0030.000.000.000.00-100.00%
DELL210716C000525002020-12-22 10:40AM EST52.5022.1423.8025.200.00-240.00%
DELL210716C000550002021-02-23 12:53PM EST55.0025.000.000.000.00-1100.00%
DELL210716C000575002021-02-01 11:45AM EST57.5018.620.000.000.00-400.00%
DELL210716C000600002021-02-26 9:38AM EST60.0024.000.000.000.00-200.00%
DELL210716C000625002021-02-23 2:11PM EST62.5019.100.000.000.00-300.00%
DELL210716C000650002021-02-26 3:54PM EST65.0019.250.000.000.00-100.00%
DELL210716C000675002021-02-09 3:20PM EST67.5014.650.000.000.00-200.00%
DELL210716C000700002021-03-01 12:07PM EST70.0015.750.000.000.00-2000.00%
DELL210716C000725002021-03-01 12:13PM EST72.5013.650.000.000.00-300.00%
DELL210716C000750002021-02-26 2:41PM EST75.0011.760.000.000.00-300.00%
DELL210716C000775002021-02-25 3:55PM EST77.509.150.000.000.00-1500.00%
DELL210716C000800002021-02-26 3:14PM EST80.009.000.000.000.00-600.00%
DELL210716C000825002021-03-01 12:28PM EST82.507.700.000.000.00-600.00%
DELL210716C000850002021-03-01 3:09PM EST85.006.350.000.000.00-6100.78%
DELL210716C000875002021-03-01 3:47PM EST87.505.200.000.000.00-2301.56%
DELL210716C000900002021-03-01 3:16PM EST90.004.400.000.000.00-4503.13%
DELL210716C000950002021-03-01 2:42PM EST95.002.760.000.000.00-8306.25%
DELL210716C001000002021-03-01 1:58PM EST100.001.960.000.000.00-3806.25%
DELL210716C001050002021-03-01 3:06PM EST105.001.340.000.000.00-506.25%
DELL210716C001100002021-02-19 9:30AM EST110.001.010.000.000.00-1012.50%
DELL210716C001150002021-02-24 12:36PM EST115.001.380.000.000.00-1012.50%
DELL210716C001200002021-02-16 12:00AM EST120.000.460.000.000.00--012.50%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210716P000300002020-06-29 2:14PM EST30.001.320.450.970.00-35103.86%
DELL210716P000350002020-12-29 2:12PM EST35.000.100.000.350.00-115069.43%
DELL210716P000400002021-03-01 9:49AM EST40.000.250.000.000.00-1025.00%
DELL210716P000425002020-10-26 8:44AM EST42.501.020.000.000.00-21925.00%
DELL210716P000450002020-11-24 12:38PM EST45.000.620.050.750.00-26258.94%
DELL210716P000475002020-12-01 2:43PM EST47.500.700.100.600.00-126853.03%
DELL210716P000500002021-02-04 9:30AM EST50.000.560.000.000.00-10012.50%
DELL210716P000525002021-01-20 10:24AM EST52.500.780.041.500.00-106653.25%
DELL210716P000550002021-02-17 11:29AM EST55.000.650.000.000.00-7012.50%
DELL210716P000575002021-02-12 3:52PM EST57.500.800.000.000.00-1012.50%
DELL210716P000600002021-02-16 1:38PM EST60.001.110.000.000.00-5012.50%
DELL210716P000625002021-02-23 1:21PM EST62.501.750.000.000.00-16012.50%
DELL210716P000650002021-02-19 10:15AM EST65.001.750.000.000.00-406.25%
DELL210716P000675002021-02-23 11:09AM EST67.502.580.000.000.00-106.25%
DELL210716P000700002021-03-01 2:35PM EST70.002.300.000.000.00-406.25%
DELL210716P000725002021-03-01 2:11PM EST72.502.960.000.000.00-1506.25%
DELL210716P000750002021-03-01 2:11PM EST75.003.710.000.000.00-1703.13%
DELL210716P000775002021-02-23 3:40PM EST77.506.450.000.000.00-1103.13%
DELL210716P000800002021-02-26 3:42PM EST80.006.350.000.000.00-201.56%
DELL210716P000825002021-03-01 1:48PM EST82.506.900.000.000.00-1000.39%
DELL210716P000850002021-03-01 1:38PM EST85.008.200.000.000.00-1000.00%
DELL210716P000900002021-02-26 9:36AM EST90.0012.850.000.000.00-100.00%
DELL210716P001050002021-02-17 2:10PM EST105.0026.950.000.000.00-600.00%