Italia markets close in 4 hours 33 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
99,77+1,37 (+1,39%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL220121C000150002020-07-09 4:59PM EDT15.0028.000.000.000.00--420.00%
DELL220121C000175002020-07-23 1:21PM EDT17.5044.9542.0044.500.00-260.00%
DELL220121C000200002021-02-11 3:01PM EDT20.0058.8466.5071.500.00-100.00%
DELL220121C000225002020-08-07 1:09PM EDT22.5038.2540.5045.500.00-1300.00%
DELL220121C000250002021-01-20 3:32PM EDT25.0052.0054.4557.650.00-160.00%
DELL220121C000275002020-08-03 11:27AM EDT27.5034.0039.6044.500.00-2320.00%
DELL220121C000300002020-10-06 3:15PM EDT30.0038.000.000.000.00-30360.00%
DELL220121C000325002020-11-18 2:10PM EDT32.5036.9238.5543.500.00-2420.00%
DELL220121C000350002021-04-14 11:57AM EDT35.0058.280.000.000.00-1870.00%
DELL220121C000375002020-11-30 3:22PM EDT37.5032.8534.2537.550.00-4110.00%
DELL220121C000400002021-04-15 11:26AM EDT40.0061.000.000.000.00-91260.00%
DELL220121C000425002021-04-05 2:48PM EDT42.5046.7753.5058.050.00-202863.04%
DELL220121C000450002021-05-06 3:41PM EDT45.0054.960.000.000.00-11700.00%
DELL220121C000475002021-03-10 12:58PM EDT47.5041.1244.0049.000.00-21270.00%
DELL220121C000500002021-04-26 11:20AM EDT50.0051.250.000.000.00-1100.00%
DELL220121C000525002021-01-15 4:26PM EDT52.5024.1827.5030.950.00-2520.00%
DELL220121C000550002021-04-26 1:32PM EDT55.0046.000.000.000.00-317580.00%
DELL220121C000575002021-03-24 12:35PM EDT57.5030.5342.0046.950.00-28456.70%
DELL220121C000600002021-05-05 1:53PM EDT60.0038.600.000.000.00-12,0970.00%
DELL220121C000625002021-05-05 1:53PM EDT62.5036.200.000.000.00-1640.00%
DELL220121C000650002021-05-06 2:20PM EDT65.0034.880.000.000.00-109520.00%
DELL220121C000675002021-04-29 12:02PM EDT67.5033.500.000.000.00-800.00%
DELL220121C000700002021-04-30 3:21PM EDT70.0029.700.000.000.00-12980.00%
DELL220121C000725002021-04-30 3:01PM EDT72.5027.940.000.000.00-20480.00%
DELL220121C000750002021-04-30 2:47PM EDT75.0026.400.000.000.00-101420.00%
DELL220121C000775002021-05-03 1:38PM EDT77.5023.900.000.000.00-1200.00%
DELL220121C000800002021-05-06 3:05PM EDT80.0021.950.000.000.00-364540.00%
DELL220121C000825002021-05-03 1:28PM EDT82.5019.800.000.000.00-100.00%
DELL220121C000850002021-05-05 3:42PM EDT85.0016.900.000.000.00-100.00%
DELL220121C000875002021-04-30 10:32AM EDT87.5017.000.000.000.00-1110.00%
DELL220121C000900002021-05-03 11:56AM EDT90.0014.950.000.000.00-35280.00%
DELL220121C000925002021-04-29 3:19PM EDT92.5014.740.000.000.00-500.00%
DELL220121C000950002021-05-05 11:52AM EDT95.0011.670.000.000.00-400.00%
DELL220121C000975002021-05-04 3:59PM EDT97.509.750.000.000.00-500.00%
DELL220121C001000002021-05-04 3:10PM EDT100.008.500.000.000.00-665470.10%
DELL220121C001050002021-05-05 2:20PM EDT105.007.500.000.000.00-501.56%
DELL220121C001100002021-05-05 11:21AM EDT110.005.550.000.000.00-103.13%
DELL220121C001150002021-05-06 12:17PM EDT115.004.600.000.000.00-101013.13%
DELL220121C001200002021-05-06 3:08PM EDT120.003.450.000.000.00-94606.25%
DELL220121C001250002021-05-03 10:05AM EDT125.002.490.000.000.00-1906.25%
DELL220121C001300002021-04-28 10:23AM EDT130.002.100.000.000.00-106.25%
DELL220121C001350002021-05-05 3:33PM EDT135.001.250.000.000.00-1006.25%
DELL220121C001400002021-05-04 9:59AM EDT140.001.010.000.000.00-20006.25%
DELL220121C001450002021-05-06 12:01PM EDT145.000.800.000.000.00-20012.50%
DELL220121C001500002021-04-23 11:50AM EDT150.001.030.000.000.00-2312.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL220121P000150002021-02-24 3:21PM EDT15.000.010.000.230.00-12698.24%
DELL220121P000175002021-03-18 2:14PM EDT17.500.020.002.170.00-1011132.86%
DELL220121P000200002021-02-03 4:38PM EDT20.000.050.000.840.00-15101.56%
DELL220121P000225002020-10-28 10:04AM EDT22.500.350.000.280.00-22079.49%
DELL220121P000250002021-02-08 10:41AM EDT25.000.050.004.350.00-214125.81%
DELL220121P000275002020-07-09 4:59PM EDT27.504.000.000.000.00-103725.00%
DELL220121P000300002021-05-04 11:34AM EDT30.000.540.000.000.00-1018125.00%
DELL220121P000325002021-04-28 11:51AM EDT32.500.560.000.000.00-1933225.00%
DELL220121P000350002020-11-30 4:46PM EDT35.000.560.190.760.00-1078468.95%
DELL220121P000375002021-03-29 11:36AM EDT37.500.100.004.300.00-1017691.02%
DELL220121P000400002021-04-15 9:31AM EDT40.000.050.000.000.00-41,27125.00%
DELL220121P000425002021-04-07 12:07PM EDT42.500.230.000.000.00-837525.00%
DELL220121P000450002021-04-07 12:07PM EDT45.000.270.000.000.00-8025.00%
DELL220121P000475002021-02-26 1:02PM EDT47.500.650.000.450.00-20022249.95%
DELL220121P000500002021-04-13 10:24AM EDT50.000.280.000.000.00-123812.50%
DELL220121P000525002021-01-08 10:46AM EDT52.501.800.662.140.00-1256.57%
DELL220121P000550002021-03-26 12:43PM EDT55.000.670.090.550.00-648942.85%
DELL220121P000575002021-03-17 10:24AM EDT57.500.980.081.500.00-62,51550.79%
DELL220121P000600002021-04-20 11:12AM EDT60.000.600.000.000.00-35012.50%
DELL220121P000625002021-04-21 3:16PM EDT62.501.000.000.000.00-519812.50%
DELL220121P000650002021-04-15 2:33PM EDT65.001.000.000.000.00-101,79112.50%
DELL220121P000675002021-01-27 11:12AM EDT67.506.554.905.600.00-5130960.49%
DELL220121P000700002021-05-03 10:07AM EDT70.001.230.000.000.00-1053012.50%
DELL220121P000725002021-04-19 11:59AM EDT72.501.230.000.000.00-821346.25%
DELL220121P000750002021-05-06 11:56AM EDT75.001.840.000.000.00-16406.25%
DELL220121P000775002021-04-07 2:51PM EDT77.501.850.000.000.00-306.25%
DELL220121P000800002021-04-19 9:36AM EDT80.002.810.000.000.00-12,1556.25%
DELL220121P000825002021-04-30 10:32AM EDT82.503.600.000.000.00-1306.25%
DELL220121P000850002021-05-06 11:56AM EDT85.004.150.000.000.00-14493.13%
DELL220121P000875002021-04-23 1:00PM EDT87.504.950.000.000.00-703.13%
DELL220121P000900002021-04-22 2:32PM EDT90.006.280.000.000.00-703.13%
DELL220121P000925002021-04-29 10:43AM EDT92.506.800.000.000.00-301.56%
DELL220121P000950002021-04-19 12:00AM EDT95.008.350.000.000.00--101.56%
DELL220121P000975002021-05-03 1:37PM EDT97.509.500.000.000.00-71720.78%
DELL220121P001000002021-05-03 1:37PM EDT100.0010.800.000.000.00-8770.00%
DELL220121P001050002021-04-19 12:00AM EDT105.0011.800.000.000.00--10.00%
DELL220121P001100002021-05-04 9:30AM EDT110.0018.000.000.000.00--30.00%
DELL220121P001150002021-03-15 12:09AM EDT115.0029.190.000.000.00--00.00%