Italia markets open in 5 hours 55 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'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%
DELL220121C000200002021-02-11 2:01PM EST20.0058.8463.0068.000.00-1383.98%
DELL220121C000225002020-08-07 12:09PM EST22.5038.2540.5045.500.00-1300.00%
DELL220121C000250002021-01-20 2:32PM EST25.0052.0054.4557.650.00-160.00%
DELL220121C000275002020-08-03 10:27AM EST27.5034.0039.6044.500.00-2320.00%
DELL220121C000300002020-10-06 2:15PM EST30.0038.000.000.000.00-30360.00%
DELL220121C000325002020-11-18 1:10PM EST32.5036.9238.5543.500.00-2420.00%
DELL220121C000350002021-03-05 10:50AM EST35.0049.2048.6052.900.00-18758.52%
DELL220121C000375002020-11-30 2:22PM EST37.5032.8534.2537.550.00-4110.00%
DELL220121C000400002021-02-11 3:48PM EST40.0040.7543.9047.750.00-114151.88%
DELL220121C000425002020-07-09 3:59PM EST42.5012.340.000.000.00-2500.00%
DELL220121C000450002021-02-26 2:30PM EST45.0037.4039.7042.850.00-3318250.39%
DELL220121C000475002021-02-12 1:51PM EST47.5033.0036.0041.000.00-512765.09%
DELL220121C000500002021-02-26 3:54PM EST50.0033.0034.1037.150.00-1059651.05%
DELL220121C000525002021-01-15 3:26PM EST52.5024.1827.5030.950.00-2520.00%
DELL220121C000550002021-03-04 3:35PM EST55.0030.0030.8532.800.00-2085248.23%
DELL220121C000575002021-01-28 3:04PM EST57.5021.5325.8527.200.00-6820.00%
DELL220121C000600002021-03-05 2:02PM EST60.0027.7025.4028.200.00-822,25043.41%
DELL220121C000625002021-03-02 1:34PM EST62.5024.0025.1526.800.00-46545.50%
DELL220121C000650002021-03-05 9:52AM EST65.0022.3022.9524.150.00-3097941.13%
DELL220121C000675002021-03-08 10:21AM EST67.5022.2720.8022.35+4.16+22.97%126440.66%
DELL220121C000700002021-03-05 11:51AM EST70.0019.6018.9520.450.00-633039.50%
DELL220121C000725002021-03-05 11:30AM EST72.5017.6517.3018.800.00-44839.08%
DELL220121C000750002021-03-04 10:11AM EST75.0015.5016.5517.350.00-2018839.11%
DELL220121C000775002021-03-08 12:46PM EST77.5016.3014.4515.75+0.60+3.82%2938.31%
DELL220121C000800002021-03-08 10:44AM EST80.0014.3013.8514.45+0.30+2.14%562038.26%
DELL220121C000825002021-03-05 10:36AM EST82.5013.2512.2513.00+1.05+8.61%125437.45%
DELL220121C000850002021-03-05 12:41PM EST85.0011.4511.1511.900.00-2430237.52%
DELL220121C000875002021-03-03 10:26AM EST87.509.1010.2010.600.00-1136.69%
DELL220121C000900002021-03-04 12:31PM EST90.008.009.059.600.00-451136.57%
DELL220121C000950002021-03-08 2:32PM EST95.008.077.307.75+0.65+8.76%20022536.09%
DELL220121C001000002021-03-05 2:56PM EST100.006.255.756.15+0.20+3.31%344835.50%
DELL220121C001050002021-03-04 3:21PM EST105.004.804.504.85+0.95+24.68%327135.05%
DELL220121C001100002021-03-04 3:11PM EST110.003.503.503.85+0.62+21.53%15134.86%
DELL220121C001150002021-02-25 10:31AM EST115.002.602.582.990.00-1234.50%
DELL220121C001200002021-03-04 3:02PM EST120.001.772.042.350.00-61134.38%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL220121P000150002021-02-24 2:21PM EST15.000.010.000.830.00-126101.66%
DELL220121P000175002020-12-21 10:44AM EST17.500.100.000.180.00-2373.24%
DELL220121P000200002021-02-03 3:38PM EST20.000.050.000.840.00-1585.16%
DELL220121P000225002020-10-28 9:04AM EST22.500.350.000.280.00-22065.82%
DELL220121P000250002021-02-08 9:41AM EST25.000.050.000.280.00-21460.74%
DELL220121P000275002020-07-09 3:59PM EST27.504.000.000.000.00-103725.00%
DELL220121P000300002021-02-25 11:56AM EST30.000.890.000.330.00-15810353.42%
DELL220121P000325002021-02-23 1:11PM EST32.501.370.000.360.00-531250.29%
DELL220121P000350002020-11-30 3:46PM EST35.000.560.190.760.00-1078455.18%
DELL220121P000375002021-02-23 11:26AM EST37.500.580.100.490.00-2517651.61%
DELL220121P000400002021-02-23 11:27AM EST40.000.570.140.600.00-101,27150.02%
DELL220121P000425002021-02-04 12:14PM EST42.500.210.010.910.00-2237951.03%
DELL220121P000450002021-01-28 3:14PM EST45.001.000.021.490.00-20023853.83%
DELL220121P000475002021-02-26 12:02PM EST47.500.650.000.900.00-20022243.90%
DELL220121P000500002021-03-08 1:55PM EST50.000.720.711.54-1.06-59.55%20023946.94%
DELL220121P000525002021-01-08 9:46AM EST52.501.800.662.140.00-1248.15%
DELL220121P000550002021-03-08 1:55PM EST55.001.220.042.63-1.21-49.79%200047.88%
DELL220121P000575002021-02-05 3:36PM EST57.502.521.582.060.00-2,051040.66%
DELL220121P000600002021-02-19 12:30PM EST60.003.061.592.250.00-5015938.57%
DELL220121P000625002021-02-11 3:29PM EST62.504.050.932.770.00-119838.25%
DELL220121P000650002021-03-01 12:56PM EST65.004.001.143.300.00-11,84237.60%
DELL220121P000675002021-01-27 10:12AM EST67.506.554.905.600.00-5130944.37%
DELL220121P000700002021-02-25 9:40AM EST70.006.624.404.800.00-351437.31%
DELL220121P000725002021-03-01 10:22AM EST72.506.905.205.500.00-1910936.45%
DELL220121P000750002021-02-24 12:21PM EST75.008.856.106.500.00-256736.44%
DELL220121P000775002021-02-25 1:13PM EST77.5010.827.207.500.00-24836.10%
DELL220121P000800002021-02-26 12:26PM EST80.0010.008.208.750.00-165836.31%
DELL220121P000825002021-02-26 3:22PM EST82.5011.609.459.800.00-101035.55%
DELL220121P000850002021-02-23 11:26AM EST85.0014.7510.7011.250.00-2525135.82%
DELL220121P000900002021-02-02 10:19AM EST90.0018.7013.4013.850.00-55034.58%
DELL220121P001000002021-03-08 3:47PM EST100.0020.2020.0020.50-14.60-41.95%15033.73%