Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
66,37-0,19 (-0,29%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210716C000300002020-07-31 10:55AM EDT30.0029.6135.3038.050.00-217373.95%
DELL210716C000400002020-07-16 11:45AM EDT40.0022.4821.5522.250.00-1000.00%
DELL210716C000450002020-08-06 12:45PM EDT45.0018.7021.4524.550.00-103153.78%
DELL210716C000475002020-06-16 10:09AM EDT47.508.8017.0518.200.00-500.00%
DELL210716C000500002020-09-02 10:16AM EDT50.0020.5019.0019.850.00-1845.70%
DELL210716C000525002020-06-25 9:57AM EDT52.508.4013.6514.400.00-1220.31%
DELL210716C000550002020-08-06 2:32PM EDT55.0012.3214.9517.900.00-11752.10%
DELL210716C000575002020-09-11 2:01PM EDT57.5013.8513.8014.500.00-23042.24%
DELL210716C000600002020-09-14 3:33PM EDT60.0013.0411.9513.350.00-243943.29%
DELL210716C000625002020-08-28 9:47AM EDT62.5011.6010.9011.750.00-12041.77%
DELL210716C000650002020-09-10 11:49AM EDT65.0011.119.2510.400.00-117240.99%
DELL210716C000675002020-09-18 2:43PM EDT67.508.887.759.10-0.32-3.48%13440.03%
DELL210716C000700002020-09-09 12:59PM EDT70.008.707.458.100.00-243639.92%
DELL210716C000725002020-09-04 11:35AM EDT72.506.406.407.250.00-202340.06%
DELL210716C000750002020-08-28 1:18PM EDT75.006.405.606.250.00-18739.21%
DELL210716C000800002020-09-04 10:13AM EDT80.005.324.404.800.00-29838.77%
DELL210716C000850002020-08-31 2:22PM EDT85.004.803.203.750.00-3438.87%
DELL210716C000900002020-08-24 3:43PM EDT90.002.102.432.810.00-205238.37%
DELL210716C000950002020-08-31 2:19PM EDT95.003.151.802.380.00-1139.67%
DELL210716C001000002020-09-10 9:30AM EDT100.002.651.211.600.00-15015137.99%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210716P000300002020-06-29 3:14PM EDT30.001.320.450.970.00-3558.98%
DELL210716P000350002020-09-09 10:28AM EDT35.000.700.001.170.00-115155.71%
DELL210716P000400002020-09-15 3:14PM EDT40.000.600.811.140.00-61845.78%
DELL210716P000425002020-09-09 12:51PM EDT42.501.651.121.380.00-101943.87%
DELL210716P000450002020-09-14 12:01PM EDT45.001.651.502.170.00-16446.25%
DELL210716P000475002020-09-15 3:58PM EDT47.501.921.982.230.00-5426842.09%
DELL210716P000500002020-09-04 11:32AM EDT50.004.252.542.920.00-251,06542.21%
DELL210716P000525002020-09-09 11:04AM EDT52.503.963.153.500.00-11541.02%
DELL210716P000550002020-09-04 11:36AM EDT55.005.703.954.300.00-32140.60%
DELL210716P000575002020-07-27 1:21PM EDT57.507.406.308.050.00-62253.97%
DELL210716P000600002020-07-20 2:31PM EDT60.008.759.109.550.00-2954.10%
DELL210716P000625002020-07-27 1:16PM EDT62.509.958.5010.500.00--1353.41%
DELL210716P000675002020-09-03 10:54AM EDT67.5010.859.459.950.00-6638.87%
DELL210716P000700002020-07-29 11:04AM EDT70.0015.0012.2012.600.00--843.57%
DELL210716P000725002020-09-03 10:52AM EDT72.5013.8512.3012.950.00--338.29%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità