Italia markets open in 5 hours 53 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.700,40-42,85(-0,15%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
85,11-0,24 (-0,28%)
Alla chiusura: 4:00PM EST
85,11 0,00 (0,00%)
Dopo ore: 7:44PM 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 | 0.00% |
| DELL211217C00040000 | 2021-03-05 12:03PM EST | 40.00 | 45.00 | 43.80 | 47.95 | 0.00 | - | 5 | 0 | 55.81% |
| DELL211217C00045000 | 2021-01-13 11:00AM EST | 45.00 | 30.40 | 33.50 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL211217C00050000 | 2021-02-08 9:51AM EST | 50.00 | 31.53 | 33.90 | 38.40 | 0.00 | - | 1 | 40 | 63.65% |
| DELL211217C00052500 | 2021-01-14 11:07AM EST | 52.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211217C00055000 | 2021-01-21 9:35AM EST | 55.00 | 25.00 | 26.30 | 28.70 | 0.00 | - | 120 | 88 | 0.00% |
| DELL211217C00057500 | 2021-02-04 11:32AM EST | 57.50 | 23.25 | 29.50 | 30.50 | 0.00 | - | 10 | 30 | 48.58% |
| DELL211217C00060000 | 2021-02-02 10:12AM EST | 60.00 | 21.20 | 27.20 | 27.80 | 0.00 | - | 3 | 1,322 | 43.62% |
| DELL211217C00062500 | 2021-02-16 3:09PM EST | 62.50 | 21.11 | 25.05 | 25.95 | 0.00 | - | 17 | 2,335 | 43.70% |
| DELL211217C00065000 | 2021-03-02 10:45AM EST | 65.00 | 21.50 | 22.95 | 24.00 | 0.00 | - | 2 | 6 | 42.84% |
| DELL211217C00067500 | 2021-02-05 2:15PM EST | 67.50 | 17.90 | 21.30 | 22.10 | 0.00 | - | 1 | 56 | 41.94% |
| DELL211217C00070000 | 2021-02-16 12:28PM EST | 70.00 | 15.50 | 19.35 | 20.30 | 0.00 | - | 5 | 244 | 41.21% |
| DELL211217C00072500 | 2021-03-05 9:30AM EST | 72.50 | 16.10 | 17.85 | 18.30 | 0.00 | - | 1 | 12 | 39.39% |
| DELL211217C00075000 | 2021-02-09 2:15PM EST | 75.00 | 13.60 | 16.05 | 16.85 | 0.00 | - | 7 | 19 | 39.53% |
| DELL211217C00077500 | 2021-02-23 12:25PM EST | 77.50 | 12.80 | 14.75 | 15.50 | 0.00 | - | 2 | 4 | 39.67% |
| DELL211217C00080000 | 2021-03-05 3:14PM EST | 80.00 | 13.60 | 13.10 | 13.95 | 0.00 | - | 6 | 61 | 38.78% |
| DELL211217C00082500 | 2021-03-03 3:15PM EST | 82.50 | 11.43 | 11.90 | 12.55 | 0.00 | - | 1 | 4 | 38.14% |
| DELL211217C00085000 | 2021-03-08 2:36PM EST | 85.00 | 11.75 | 10.70 | 11.55 | +0.75 | +6.82% | 2 | 2,324 | 38.58% |
| DELL211217C00087500 | 2021-03-08 10:28AM EST | 87.50 | 9.74 | 9.75 | 10.30 | +0.79 | +8.83% | 1 | 33 | 37.89% |
| DELL211217C00090000 | 2021-03-08 11:50AM EST | 90.00 | 9.00 | 8.75 | 9.30 | -0.30 | -3.23% | 1,179 | 1,216 | 37.76% |
| DELL211217C00095000 | 2021-03-05 3:46PM EST | 95.00 | 7.20 | 6.75 | 7.25 | 0.00 | - | 3 | 99 | 36.56% |
| DELL211217C00100000 | 2021-03-04 12:43PM EST | 100.00 | 4.45 | 4.70 | 5.70 | 0.00 | - | 6 | 196 | 36.04% |
| DELL211217C00105000 | 2021-03-04 2:39PM EST | 105.00 | 4.00 | 4.05 | 4.55 | +0.50 | +14.29% | 10 | 46 | 36.01% |
| DELL211217C00110000 | 2021-02-22 1:40PM EST | 110.00 | 2.80 | 3.15 | 3.45 | 0.00 | - | 49 | 63 | 35.31% |
| DELL211217C00115000 | 2021-03-04 3:22PM EST | 115.00 | 2.05 | 0.78 | 2.76 | 0.00 | - | 11 | 112 | 35.51% |
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 | 76.12% |
| DELL211217P00035000 | 2020-10-04 11:12PM EST | 35.00 | 0.85 | 0.87 | 1.13 | 0.00 | - | - | 3 | 68.51% |
| DELL211217P00040000 | 2020-11-12 3:38PM EST | 40.00 | 1.45 | 0.17 | 1.15 | 0.00 | - | 10 | 30 | 54.10% |
| DELL211217P00042500 | 2021-02-04 12:14PM EST | 42.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 22 | 102 | 53.52% |
| DELL211217P00045000 | 2020-12-15 10:13AM EST | 45.00 | 1.10 | 0.87 | 1.42 | 0.00 | - | 1 | 108 | 53.20% |
| DELL211217P00047500 | 2021-01-15 2:34PM EST | 47.50 | 1.58 | 0.63 | 0.83 | 0.00 | - | 10 | 5 | 45.63% |
| DELL211217P00050000 | 2021-02-19 10:00AM EST | 50.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 1 | 96 | 44.26% |
| DELL211217P00052500 | 2021-02-05 12:30PM EST | 52.50 | 1.09 | 0.78 | 1.14 | 0.00 | - | 25 | 25 | 42.36% |
| DELL211217P00055000 | 2021-03-08 1:02PM EST | 55.00 | 1.10 | 1.07 | 1.34 | -0.32 | -22.54% | 2 | 38 | 40.89% |
| DELL211217P00057500 | 2021-02-04 3:37PM EST | 57.50 | 2.35 | 1.20 | 1.80 | 0.00 | - | 4 | 0 | 41.21% |
| DELL211217P00060000 | 2021-02-10 1:25PM EST | 60.00 | 3.08 | 1.51 | 1.94 | 0.00 | - | 2 | 101 | 38.82% |
| DELL211217P00062500 | 2021-01-13 10:12AM EST | 62.50 | 5.20 | 1.53 | 5.85 | 0.00 | - | 86 | 1,106 | 56.56% |
| DELL211217P00065000 | 2020-12-18 1:41PM EST | 65.00 | 5.50 | 3.60 | 8.25 | 0.00 | - | 1 | 30 | 52.64% |
| DELL211217P00067500 | 2021-03-01 9:40AM EST | 67.50 | 4.65 | 3.35 | 3.65 | 0.00 | - | - | 18 | 37.99% |
| DELL211217P00070000 | 2021-02-08 9:30AM EST | 70.00 | 5.38 | 4.05 | 4.35 | 0.00 | - | 4 | 118 | 37.56% |
| DELL211217P00072500 | 2021-02-10 2:02PM EST | 72.50 | 6.85 | 4.90 | 5.20 | 0.00 | - | 4 | 5 | 37.40% |
| DELL211217P00075000 | 2020-12-02 9:32AM EST | 75.00 | 14.70 | 8.95 | 12.65 | 0.00 | - | 10 | 12 | 55.02% |
| DELL211217P00080000 | 2021-03-02 2:55PM EST | 80.00 | 8.85 | 7.90 | 8.35 | 0.00 | - | 25 | 25 | 37.06% |
| DELL211217P00082500 | 2021-02-25 11:27AM EST | 82.50 | 12.55 | 9.00 | 9.40 | 0.00 | - | - | 23 | 36.29% |
| DELL211217P00085000 | 2021-02-25 2:41PM EST | 85.00 | 14.10 | 10.25 | 10.85 | 0.00 | - | 103 | 306 | 36.60% |
| DELL211217P00090000 | 2021-02-17 10:20AM EST | 90.00 | 16.50 | 13.15 | 13.50 | 0.00 | - | 6 | 6 | 35.48% |
| DELL211217P00095000 | 2020-09-11 12:13PM EST | 95.00 | 31.80 | 29.20 | 30.70 | 0.00 | - | 1 | 2 | 79.61% |
| DELL211217P00100000 | 2020-12-08 9:58AM EST | 100.00 | 30.83 | 25.25 | 29.10 | 0.00 | - | 1 | 8 | 58.50% |
| DELL211217P00105000 | 2021-03-02 10:59AM EST | 105.00 | 25.50 | 23.45 | 23.90 | 0.00 | - | - | 3 | 33.97% |
| DELL211217P00115000 | 2021-02-23 9:47AM EST | 115.00 | 38.90 | 31.55 | 32.25 | 0.00 | - | - | 5 | 33.66% |
© 2021 Verizon Media. Tutti i diritti riservati.
