Italia Markets open in 2 hrs 17 mins
Dow Jones
29.910,37+37,87(+0,13%)Nasdaq
12.205,85+111,45(+0,92%)Nikkei 225
26.437,47-207,24(-0,78%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
69,82+0,47 (+0,68%)
Alla chiusura: 1:00PM EST
Opzioni d'acquistoper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00030000 | 2020-08-17 1:33PM EST | 30.00 | 31.25 | 36.35 | 40.15 | 0.00 | - | 1 | 7 | 46.53% |
| DELL211217C00045000 | 2020-08-25 8:36AM EST | 45.00 | 21.08 | 22.60 | 23.35 | 0.00 | - | 2 | 2 | 0.00% |
| DELL211217C00050000 | 2020-11-03 10:42AM EST | 50.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217C00052500 | 2020-09-03 2:18PM EST | 52.50 | 19.39 | 19.55 | 20.40 | 0.00 | - | 6 | 3 | 37.59% |
| DELL211217C00055000 | 2020-11-05 10:36AM EST | 55.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DELL211217C00057500 | 2020-08-24 10:16AM EST | 57.50 | 13.70 | 15.80 | 16.50 | 0.00 | - | 1 | 50 | 35.01% |
| DELL211217C00060000 | 2020-11-05 10:36AM EST | 60.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DELL211217C00062500 | 2020-10-13 2:56PM EST | 62.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00065000 | 2020-11-09 10:31AM EST | 65.00 | 11.00 | 12.35 | 13.05 | -3.00 | -21.43% | 1 | 3 | 38.23% |
| DELL211217C00067500 | 2020-10-19 10:30AM EST | 67.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211217C00070000 | 2020-10-28 9:26AM EST | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| DELL211217C00072500 | 2020-10-23 11:00AM EST | 72.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DELL211217C00075000 | 2020-10-15 9:20AM EST | 75.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DELL211217C00080000 | 2020-10-26 1:28PM EST | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DELL211217C00085000 | 2020-10-05 11:38AM EST | 85.00 | 5.62 | 1.31 | 3.40 | 0.00 | - | 2 | 6 | 28.74% |
| DELL211217C00090000 | 2020-10-26 10:42AM EST | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL211217C00100000 | 2020-11-02 3:51PM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opzioni Putper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00027500 | 2020-07-30 10:33AM EST | 27.50 | 0.97 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 57.28% |
| DELL211217P00035000 | 2020-10-04 11:12PM EST | 35.00 | 0.85 | 0.87 | 1.13 | 0.00 | - | - | 3 | 51.42% |
| DELL211217P00040000 | 2020-08-06 10:26AM EST | 40.00 | 2.76 | 2.13 | 4.25 | 0.00 | - | - | 20 | 60.43% |
| DELL211217P00042500 | 2020-10-01 12:28PM EST | 42.50 | 2.00 | 1.34 | 3.00 | 0.00 | - | 3 | 24 | 54.21% |
| DELL211217P00045000 | 2020-10-12 10:06AM EST | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL211217P00047500 | 2020-07-30 9:57AM EST | 47.50 | 5.80 | 4.20 | 4.90 | 0.00 | - | - | 0 | 54.39% |
| DELL211217P00050000 | 2020-07-24 10:10AM EST | 50.00 | 5.95 | 5.35 | 6.85 | 0.00 | - | 1 | 1 | 57.75% |
| DELL211217P00052500 | 2020-10-16 2:44PM EST | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL211217P00055000 | 2020-08-07 11:52AM EST | 55.00 | 8.24 | 6.80 | 9.15 | 0.00 | - | 20 | 0 | 56.62% |
| DELL211217P00057500 | 2020-07-29 2:04PM EST | 57.50 | 9.80 | 7.80 | 8.55 | 0.00 | - | - | 4 | 52.48% |
| DELL211217P00060000 | 2020-10-13 1:50PM EST | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DELL211217P00062500 | 2020-09-24 12:52PM EST | 62.50 | 9.24 | 7.95 | 8.30 | 0.00 | - | 86 | 1,104 | 43.29% |
| DELL211217P00065000 | 2020-09-24 12:52PM EST | 65.00 | 10.54 | 9.10 | 9.80 | 0.00 | - | 43 | 27 | 44.17% |
| DELL211217P00070000 | 2020-10-26 9:09AM EST | 70.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00072500 | 2020-09-20 11:13PM EST | 72.50 | 14.00 | 10.45 | 13.75 | 0.00 | - | - | 5 | 42.88% |
| DELL211217P00075000 | 2020-09-09 9:01AM EST | 75.00 | 17.65 | 14.65 | 15.55 | 0.00 | - | - | 2 | 43.63% |
| DELL211217P00080000 | 2020-09-20 11:13PM EST | 80.00 | 18.95 | 15.10 | 17.55 | 0.00 | - | - | 5 | 38.77% |
| DELL211217P00090000 | 2020-09-11 12:18PM EST | 90.00 | 27.75 | 25.20 | 26.40 | 0.00 | - | 5 | 6 | 43.70% |
| DELL211217P00095000 | 2020-09-11 12:13PM EST | 95.00 | 31.80 | 29.20 | 30.70 | 0.00 | - | 1 | 2 | 44.81% |
| DELL211217P00100000 | 2020-09-10 1:13PM EST | 100.00 | 35.90 | 33.65 | 34.85 | 0.00 | - | - | 8 | 44.80% |
© 2020 Verizon Media. Tutti i diritti riservati.
