Italia Markets open in 2 hrs 17 mins

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217C000300002020-08-17 1:33PM EST30.0031.2536.3540.150.00-1746.53%
DELL211217C000450002020-08-25 8:36AM EST45.0021.0822.6023.350.00-220.00%
DELL211217C000500002020-11-03 10:42AM EST50.0017.220.000.000.00-500.00%
DELL211217C000525002020-09-03 2:18PM EST52.5019.3919.5520.400.00-6337.59%
DELL211217C000550002020-11-05 10:36AM EST55.0014.770.000.000.00-4000.00%
DELL211217C000575002020-08-24 10:16AM EST57.5013.7015.8016.500.00-15035.01%
DELL211217C000600002020-11-05 10:36AM EST60.0011.930.000.000.00-4000.00%
DELL211217C000625002020-10-13 2:56PM EST62.5016.050.000.000.00-100.00%
DELL211217C000650002020-11-09 10:31AM EST65.0011.0012.3513.05-3.00-21.43%1338.23%
DELL211217C000675002020-10-19 10:30AM EST67.5010.000.000.000.00-400.00%
DELL211217C000700002020-10-28 9:26AM EST70.007.300.000.000.00-200.10%
DELL211217C000725002020-10-23 11:00AM EST72.509.800.000.000.00-200.78%
DELL211217C000750002020-10-15 9:20AM EST75.009.870.000.000.00-201.56%
DELL211217C000800002020-10-26 1:28PM EST80.005.450.000.000.00-503.13%
DELL211217C000850002020-10-05 11:38AM EST85.005.621.313.400.00-2628.74%
DELL211217C000900002020-10-26 10:42AM EST90.003.300.000.000.00-306.25%
DELL211217C001000002020-11-02 3:51PM EST100.001.500.000.000.00-506.25%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL211217P000275002020-07-30 10:33AM EST27.500.970.001.190.00-1157.28%
DELL211217P000350002020-10-04 11:12PM EST35.000.850.871.130.00--351.42%
DELL211217P000400002020-08-06 10:26AM EST40.002.762.134.250.00--2060.43%
DELL211217P000425002020-10-01 12:28PM EST42.502.001.343.000.00-32454.21%
DELL211217P000450002020-10-12 10:06AM EST45.002.300.000.000.00-1012.50%
DELL211217P000475002020-07-30 9:57AM EST47.505.804.204.900.00--054.39%
DELL211217P000500002020-07-24 10:10AM EST50.005.955.356.850.00-1157.75%
DELL211217P000525002020-10-16 2:44PM EST52.503.900.000.000.00-106.25%
DELL211217P000550002020-08-07 11:52AM EST55.008.246.809.150.00-20056.62%
DELL211217P000575002020-07-29 2:04PM EST57.509.807.808.550.00--452.48%
DELL211217P000600002020-10-13 1:50PM EST60.007.000.000.000.00-203.13%
DELL211217P000625002020-09-24 12:52PM EST62.509.247.958.300.00-861,10443.29%
DELL211217P000650002020-09-24 12:52PM EST65.0010.549.109.800.00-432744.17%
DELL211217P000700002020-10-26 9:09AM EST70.0012.750.000.000.00-100.00%
DELL211217P000725002020-09-20 11:13PM EST72.5014.0010.4513.750.00--542.88%
DELL211217P000750002020-09-09 9:01AM EST75.0017.6514.6515.550.00--243.63%
DELL211217P000800002020-09-20 11:13PM EST80.0018.9515.1017.550.00--538.77%
DELL211217P000900002020-09-11 12:18PM EST90.0027.7525.2026.400.00-5643.70%
DELL211217P000950002020-09-11 12:13PM EST95.0031.8029.2030.700.00-1244.81%
DELL211217P001000002020-09-10 1:13PM EST100.0035.9033.6534.850.00--844.80%