Italia markets open in 1 hour 47 minutes
Dow Jones
31.270,09-121,43(-0,39%)Nasdaq
12.997,750,00(0,00%)Nikkei 225
28.959,41-599,69(-2,03%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
83,60+0,89 (+1,08%)
Alla chiusura: 4:00PM EST
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00040000 | 2020-12-21 2:28PM EST | 40.00 | 35.30 | 36.30 | 40.70 | 0.00 | - | - | 2 | 0.00% |
| DELL220617C00050000 | 2021-01-19 12:05AM EST | 50.00 | 28.48 | 30.05 | 33.55 | 0.00 | - | - | 0 | 0.00% |
| DELL220617C00060000 | 2021-03-01 11:42AM EST | 60.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL220617C00062500 | 2021-02-22 11:16AM EST | 62.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL220617C00067500 | 2021-01-25 10:58AM EST | 67.50 | 17.10 | 20.60 | 24.80 | 0.00 | - | 1 | 1 | 45.74% |
| DELL220617C00070000 | 2021-01-19 10:44AM EST | 70.00 | 13.50 | 17.35 | 20.85 | 0.00 | - | 1 | 10 | 37.51% |
| DELL220617C00072500 | 2020-12-07 2:41PM EST | 72.50 | 13.00 | 12.75 | 15.70 | 0.00 | - | - | 2 | 25.82% |
| DELL220617C00075000 | 2021-02-25 3:44PM EST | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617C00077500 | 2021-01-26 10:07AM EST | 77.50 | 12.67 | 15.10 | 16.45 | 0.00 | - | 1 | 2 | 36.35% |
| DELL220617C00080000 | 2021-02-26 2:04PM EST | 80.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220617C00082500 | 2021-02-26 3:03PM EST | 82.50 | 13.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL220617C00085000 | 2021-03-02 1:08PM EST | 85.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DELL220617C00087500 | 2021-02-16 9:42AM EST | 87.50 | 10.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DELL220617C00090000 | 2021-02-26 3:03PM EST | 90.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DELL220617C00095000 | 2021-01-20 2:15PM EST | 95.00 | 6.60 | 6.35 | 9.60 | 0.00 | - | 2 | 5 | 36.37% |
| DELL220617C00100000 | 2021-03-01 3:04PM EST | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL220617C00105000 | 2021-02-24 10:04AM EST | 105.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL220617C00110000 | 2021-01-19 12:05AM EST | 110.00 | 3.48 | 1.85 | 5.05 | 0.00 | - | - | 2 | 33.71% |
| DELL220617C00115000 | 2021-02-16 12:00AM EST | 115.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DELL220617C00120000 | 2021-03-01 11:42AM EST | 120.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00037500 | 2021-02-23 11:26AM EST | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DELL220617P00040000 | 2021-02-23 11:27AM EST | 40.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL220617P00050000 | 2020-12-23 2:44PM EST | 50.00 | 3.14 | 0.58 | 4.20 | 0.00 | - | - | 1 | 53.33% |
| DELL220617P00067500 | 2021-02-26 3:03PM EST | 67.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DELL220617P00072500 | 2021-02-26 3:03PM EST | 72.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DELL220617P00075000 | 2020-12-17 12:46PM EST | 75.00 | 12.25 | 10.00 | 15.00 | 0.00 | - | - | 0 | 53.74% |
© 2021 Verizon Media. Tutti i diritti riservati.
