Italia markets open in 5 hours 53 minutes

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217C000300002020-08-17 1:33PM EST30.0031.2536.3540.150.00-170.00%
DELL211217C000400002021-03-05 12:03PM EST40.0045.0043.8047.950.00-5055.81%
DELL211217C000450002021-01-13 11:00AM EST45.0030.4033.5038.000.00-120.00%
DELL211217C000500002021-02-08 9:51AM EST50.0031.5333.9038.400.00-14063.65%
DELL211217C000525002021-01-14 11:07AM EST52.5023.500.000.000.00-200.00%
DELL211217C000550002021-01-21 9:35AM EST55.0025.0026.3028.700.00-120880.00%
DELL211217C000575002021-02-04 11:32AM EST57.5023.2529.5030.500.00-103048.58%
DELL211217C000600002021-02-02 10:12AM EST60.0021.2027.2027.800.00-31,32243.62%
DELL211217C000625002021-02-16 3:09PM EST62.5021.1125.0525.950.00-172,33543.70%
DELL211217C000650002021-03-02 10:45AM EST65.0021.5022.9524.000.00-2642.84%
DELL211217C000675002021-02-05 2:15PM EST67.5017.9021.3022.100.00-15641.94%
DELL211217C000700002021-02-16 12:28PM EST70.0015.5019.3520.300.00-524441.21%
DELL211217C000725002021-03-05 9:30AM EST72.5016.1017.8518.300.00-11239.39%
DELL211217C000750002021-02-09 2:15PM EST75.0013.6016.0516.850.00-71939.53%
DELL211217C000775002021-02-23 12:25PM EST77.5012.8014.7515.500.00-2439.67%
DELL211217C000800002021-03-05 3:14PM EST80.0013.6013.1013.950.00-66138.78%
DELL211217C000825002021-03-03 3:15PM EST82.5011.4311.9012.550.00-1438.14%
DELL211217C000850002021-03-08 2:36PM EST85.0011.7510.7011.55+0.75+6.82%22,32438.58%
DELL211217C000875002021-03-08 10:28AM EST87.509.749.7510.30+0.79+8.83%13337.89%
DELL211217C000900002021-03-08 11:50AM EST90.009.008.759.30-0.30-3.23%1,1791,21637.76%
DELL211217C000950002021-03-05 3:46PM EST95.007.206.757.250.00-39936.56%
DELL211217C001000002021-03-04 12:43PM EST100.004.454.705.700.00-619636.04%
DELL211217C001050002021-03-04 2:39PM EST105.004.004.054.55+0.50+14.29%104636.01%
DELL211217C001100002021-02-22 1:40PM EST110.002.803.153.450.00-496335.31%
DELL211217C001150002021-03-04 3:22PM EST115.002.050.782.760.00-1111235.51%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217P000275002020-07-30 10:33AM EST27.500.970.001.190.00-1176.12%
DELL211217P000350002020-10-04 11:12PM EST35.000.850.871.130.00--368.51%
DELL211217P000400002020-11-12 3:38PM EST40.001.450.171.150.00-103054.10%
DELL211217P000425002021-02-04 12:14PM EST42.500.010.000.870.00-2210253.52%
DELL211217P000450002020-12-15 10:13AM EST45.001.100.871.420.00-110853.20%
DELL211217P000475002021-01-15 2:34PM EST47.501.580.630.830.00-10545.63%
DELL211217P000500002021-02-19 10:00AM EST50.001.150.001.000.00-19644.26%
DELL211217P000525002021-02-05 12:30PM EST52.501.090.781.140.00-252542.36%
DELL211217P000550002021-03-08 1:02PM EST55.001.101.071.34-0.32-22.54%23840.89%
DELL211217P000575002021-02-04 3:37PM EST57.502.351.201.800.00-4041.21%
DELL211217P000600002021-02-10 1:25PM EST60.003.081.511.940.00-210138.82%
DELL211217P000625002021-01-13 10:12AM EST62.505.201.535.850.00-861,10656.56%
DELL211217P000650002020-12-18 1:41PM EST65.005.503.608.250.00-13052.64%
DELL211217P000675002021-03-01 9:40AM EST67.504.653.353.650.00--1837.99%
DELL211217P000700002021-02-08 9:30AM EST70.005.384.054.350.00-411837.56%
DELL211217P000725002021-02-10 2:02PM EST72.506.854.905.200.00-4537.40%
DELL211217P000750002020-12-02 9:32AM EST75.0014.708.9512.650.00-101255.02%
DELL211217P000800002021-03-02 2:55PM EST80.008.857.908.350.00-252537.06%
DELL211217P000825002021-02-25 11:27AM EST82.5012.559.009.400.00--2336.29%
DELL211217P000850002021-02-25 2:41PM EST85.0014.1010.2510.850.00-10330636.60%
DELL211217P000900002021-02-17 10:20AM EST90.0016.5013.1513.500.00-6635.48%
DELL211217P000950002020-09-11 12:13PM EST95.0031.8029.2030.700.00-1279.61%
DELL211217P001000002020-12-08 9:58AM EST100.0030.8325.2529.100.00-1858.50%
DELL211217P001050002021-03-02 10:59AM EST105.0025.5023.4523.900.00--333.97%
DELL211217P001150002021-02-23 9:47AM EST115.0038.9031.5532.250.00--533.66%