Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
69,36-0,46 (-0,66%)
Al 1:06PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL220121C000150002020-07-09 3:59PM EST15.0028.000.000.000.00--420.00%
DELL220121C000175002020-07-23 12:21PM EST17.5044.9542.0044.500.00-260.00%
DELL220121C000200002020-09-14 2:51PM EST20.0047.4848.0053.000.00-5383.13%
DELL220121C000225002020-08-07 12:09PM EST22.5038.2540.5045.500.00-1300.00%
DELL220121C000250002020-08-24 1:50PM EST25.0037.4038.8543.200.00-460.00%
DELL220121C000275002020-08-03 10:27AM EST27.5034.0039.6044.500.00-23281.32%
DELL220121C000300002020-10-06 2:15PM EST30.0038.000.000.000.00-30360.00%
DELL220121C000325002020-11-18 1:10PM EST32.5036.9236.3538.500.00-24259.13%
DELL220121C000350002020-11-04 2:30PM EST35.0028.7034.1536.400.00-79858.11%
DELL220121C000375002020-07-16 9:41AM EST37.5026.7524.6525.800.00-4130.00%
DELL220121C000400002020-11-05 10:11AM EST40.0025.6029.2031.450.00-315249.32%
DELL220121C000425002020-07-09 3:59PM EST42.5012.340.000.000.00-2500.00%
DELL220121C000450002020-11-25 10:03AM EST45.0025.2025.5027.000.00-127744.84%
DELL220121C000475002020-11-27 10:56AM EST47.5024.8024.0026.300.00-1016051.03%
DELL220121C000500002020-10-13 8:55AM EST50.0024.2519.1521.900.00-398636.39%
DELL220121C000525002020-10-08 9:08AM EST52.5020.6615.4519.600.00-15433.78%
DELL220121C000550002020-11-25 10:29AM EST55.0017.7517.2519.900.00-11,07443.12%
DELL220121C000575002020-11-25 12:28PM EST57.5016.7516.8017.400.00-56838.83%
DELL220121C000600002020-11-27 12:23PM EST60.0015.7515.1015.850.00-2902,82638.39%
DELL220121C000625002020-10-29 11:31AM EST62.5011.5012.1515.700.00-27042.88%
DELL220121C000650002020-11-27 10:43AM EST65.0012.8211.0513.750.00-20055240.19%
DELL220121C000675002020-11-24 9:41AM EST67.5013.0010.8012.350.00-232039.28%
DELL220121C000700002020-11-25 9:44AM EST70.0010.509.8511.950.00-2028241.57%
DELL220121C000725002020-11-24 12:10PM EST72.509.478.759.700.00-12737.23%
DELL220121C000750002020-11-25 9:44AM EST75.008.507.6510.000.00-1014041.30%
DELL220121C000800002020-11-27 10:06AM EST80.006.506.008.400.00-161441.28%
DELL220121C000850002020-11-25 2:27PM EST85.005.352.835.350.00-119735.29%
DELL220121C000900002020-11-27 11:07AM EST90.003.993.355.000.00-17537.94%
DELL220121C000950002020-11-27 11:07AM EST95.001.821.953.100.00-1333.85%
DELL220121C001000002020-11-25 1:25PM EST100.002.151.482.390.00-417033.61%
DELL220121C001050002020-10-29 12:16PM EST105.000.990.622.980.00--139.08%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL220121P000150002020-11-19 2:32PM EST15.000.100.000.150.00-12662.11%
DELL220121P000175002020-07-15 2:54PM EST17.500.530.170.340.00-2367.29%
DELL220121P000200002020-09-04 9:35AM EST20.000.250.000.610.00-20462.94%
DELL220121P000225002020-10-28 9:04AM EST22.500.350.000.280.00-22050.49%
DELL220121P000250002020-11-09 12:39PM EST25.000.280.000.390.00-41754.74%
DELL220121P000275002020-07-09 3:59PM EST27.504.000.000.000.00-103725.00%
DELL220121P000300002020-11-17 10:32AM EST30.000.350.000.720.00-2611652.10%
DELL220121P000325002020-11-10 2:51PM EST32.500.810.000.950.00-133351.03%
DELL220121P000350002020-09-03 11:50AM EST35.001.890.901.410.00-577952.00%
DELL220121P000375002020-09-03 10:19AM EST37.502.351.211.780.00-27651.12%
DELL220121P000400002020-10-30 10:38AM EST40.002.540.671.710.00-701,43346.24%
DELL220121P000425002020-11-09 9:34AM EST42.502.001.121.880.00-212343.57%
DELL220121P000450002020-11-25 11:36AM EST45.001.531.441.730.00-103838.60%
DELL220121P000475002020-08-27 2:08PM EST47.505.523.005.550.00-11250.17%
DELL220121P000500002020-11-09 12:39PM EST50.003.981.832.870.00-23038.29%
DELL220121P000525002020-11-04 9:30AM EST52.505.502.353.400.00-1237.23%
DELL220121P000550002020-10-28 8:30AM EST55.006.802.595.300.00-14942.08%
DELL220121P000575002020-11-27 11:07AM EST57.503.943.605.150.00-2337.21%
DELL220121P000600002020-11-27 11:07AM EST60.006.004.706.20-0.47-7.26%16037.27%
DELL220121P000625002020-09-17 2:00PM EST62.509.507.408.050.00-22239.95%
DELL220121P000650002020-11-23 10:05AM EST65.007.806.358.200.00-126635.93%
DELL220121P000675002020-10-26 1:28PM EST67.5012.407.559.650.00-22236.37%
DELL220121P000700002020-11-27 10:56AM EST70.009.908.7010.750.00-21735.27%
DELL220121P000725002020-11-24 12:10PM EST72.5010.9710.0512.450.00-1435.93%
DELL220121P000750002020-11-09 10:22AM EST75.0016.0511.0015.700.00-2044941.53%
DELL220121P000800002020-07-09 3:59PM EST80.0032.030.000.000.00--00.00%
DELL220121P000850002020-08-20 2:14PM EST85.0028.7422.9024.150.00-2525046.34%
DELL220121P000900002020-10-09 12:37PM EST90.0025.6226.0028.250.00-10031547.35%
DELL220121P001000002020-10-05 11:48AM EST100.0034.8036.7040.550.00--5055.71%