Italia Markets close in 3 hrs 6 mins

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
65,50-0,87 (-1,31%)
Alla chiusura: 4:00PM EDT

66,00 0,50 (0,76%)
Before hours: 8:15AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217C000300002020-08-17 2:33PM EDT30.0031.2536.3540.150.00-1770.17%
DELL211217C000500002020-08-28 1:24PM EDT50.0021.750.000.000.00-5200.00%
DELL211217C000525002020-09-03 3:18PM EDT52.5019.390.000.000.00-630.00%
DELL211217C000550002020-09-11 9:37AM EDT55.0019.520.000.000.00-40820.00%
DELL211217C000575002020-08-24 11:16AM EDT57.5013.700.000.000.00-100.00%
DELL211217C000625002020-09-18 2:35PM EDT62.5012.850.000.000.00-32,3300.00%
DELL211217C000650002020-09-01 10:47AM EDT65.0014.000.000.000.00-130.00%
DELL211217C000675002020-09-14 9:53AM EDT67.5011.930.000.000.00-280.78%
DELL211217C000700002020-09-10 3:51PM EDT70.0010.000.000.000.00-101.56%
DELL211217C000850002020-09-17 12:32PM EDT85.005.300.000.000.00-106.25%
DELL211217C000900002020-09-16 2:29PM EDT90.005.450.000.000.00-506.25%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217P000275002020-07-30 11:33AM EDT27.500.970.001.190.00-1150.17%
DELL211217P000400002020-08-06 11:26AM EDT40.002.762.134.250.00--2052.19%
DELL211217P000425002020-07-20 9:51AM EDT42.504.003.604.050.00-12151.42%
DELL211217P000450002020-09-15 10:17AM EDT45.002.160.000.000.00-10806.25%
DELL211217P000475002020-07-30 10:57AM EDT47.505.804.204.900.00--147.93%
DELL211217P000500002020-07-24 11:10AM EDT50.005.955.356.850.00-1152.44%
DELL211217P000525002020-08-28 10:17AM EDT52.505.100.000.000.00-116.25%
DELL211217P000550002020-08-07 12:52PM EDT55.008.246.809.150.00-20052.34%
DELL211217P000575002020-07-29 3:04PM EDT57.509.807.808.550.00--444.98%
DELL211217P000600002020-09-15 2:49PM EDT60.006.710.000.000.00-101.56%
DELL211217P000650002020-09-15 2:49PM EDT65.009.100.000.000.00-100.20%
DELL211217P000700002020-09-14 3:51PM EDT70.0011.850.000.000.00-100.00%
DELL211217P000725002020-09-21 12:13AM EDT72.5014.000.000.000.00--00.00%
DELL211217P000750002020-09-09 10:01AM EDT75.0017.650.000.000.00--20.00%
DELL211217P000800002020-09-21 12:13AM EDT80.0018.950.000.000.00--00.00%
DELL211217P000900002020-09-11 1:18PM EDT90.0027.750.000.000.00-500.00%
DELL211217P000950002020-09-11 1:13PM EDT95.0031.800.000.000.00-120.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità