Italia Markets close in 3 hrs 6 mins
FTSE MIB
18.941,84+148,49(+0,79%)Nasdaq
10.778,80-14,48(-0,13%)Nikkei 225
23.360,30+40,90(+0,18%)
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
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 2:33PM EDT | 30.00 | 31.25 | 36.35 | 40.15 | 0.00 | - | 1 | 7 | 70.17% |
| DELL211217C00050000 | 2020-08-28 1:24PM EDT | 50.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| DELL211217C00052500 | 2020-09-03 3:18PM EDT | 52.50 | 19.39 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| DELL211217C00055000 | 2020-09-11 9:37AM EDT | 55.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 0.00% |
| DELL211217C00057500 | 2020-08-24 11:16AM EDT | 57.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00062500 | 2020-09-18 2:35PM EDT | 62.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,330 | 0.00% |
| DELL211217C00065000 | 2020-09-01 10:47AM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL211217C00067500 | 2020-09-14 9:53AM EDT | 67.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| DELL211217C00070000 | 2020-09-10 3:51PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL211217C00085000 | 2020-09-17 12:32PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL211217C00090000 | 2020-09-16 2:29PM EDT | 90.00 | 5.45 | 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 11:33AM EDT | 27.50 | 0.97 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 50.17% |
| DELL211217P00040000 | 2020-08-06 11:26AM EDT | 40.00 | 2.76 | 2.13 | 4.25 | 0.00 | - | - | 20 | 52.19% |
| DELL211217P00042500 | 2020-07-20 9:51AM EDT | 42.50 | 4.00 | 3.60 | 4.05 | 0.00 | - | 1 | 21 | 51.42% |
| DELL211217P00045000 | 2020-09-15 10:17AM EDT | 45.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| DELL211217P00047500 | 2020-07-30 10:57AM EDT | 47.50 | 5.80 | 4.20 | 4.90 | 0.00 | - | - | 1 | 47.93% |
| DELL211217P00050000 | 2020-07-24 11:10AM EDT | 50.00 | 5.95 | 5.35 | 6.85 | 0.00 | - | 1 | 1 | 52.44% |
| DELL211217P00052500 | 2020-08-28 10:17AM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DELL211217P00055000 | 2020-08-07 12:52PM EDT | 55.00 | 8.24 | 6.80 | 9.15 | 0.00 | - | 20 | 0 | 52.34% |
| DELL211217P00057500 | 2020-07-29 3:04PM EDT | 57.50 | 9.80 | 7.80 | 8.55 | 0.00 | - | - | 4 | 44.98% |
| DELL211217P00060000 | 2020-09-15 2:49PM EDT | 60.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL211217P00065000 | 2020-09-15 2:49PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DELL211217P00070000 | 2020-09-14 3:51PM EDT | 70.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00072500 | 2020-09-21 12:13AM EDT | 72.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL211217P00075000 | 2020-09-09 10:01AM EDT | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DELL211217P00080000 | 2020-09-21 12:13AM EDT | 80.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL211217P00090000 | 2020-09-11 1:18PM EDT | 90.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217P00095000 | 2020-09-11 1:13PM EDT | 95.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
