Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00032500 | 2021-01-13 11:32AM EST | 32.50 | 40.50 | 35.20 | 39.30 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00037500 | 2020-07-27 12:46PM EST | 37.50 | 28.65 | 27.25 | 31.65 | 0.00 | - | - | 1 | 0.00% |
| DELL221216C00040000 | 2020-08-06 12:29PM EST | 40.00 | 26.16 | 28.10 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00045000 | 2020-10-28 2:40PM EST | 45.00 | 24.05 | 27.05 | 31.45 | 0.00 | - | 10 | 40 | 0.00% |
| DELL221216C00047500 | 2020-12-23 12:39PM EST | 47.50 | 30.75 | 31.35 | 35.20 | 0.00 | - | 1 | 1 | 51.13% |
| DELL221216C00050000 | 2020-08-11 2:25PM EST | 50.00 | 21.00 | 23.00 | 28.00 | 0.00 | - | 10 | 4 | 26.83% |
| DELL221216C00052500 | 2020-11-16 12:14AM EST | 52.50 | 21.40 | 24.05 | 27.70 | 0.00 | - | - | 1 | 34.47% |
| DELL221216C00055000 | 2020-12-02 9:33AM EST | 55.00 | 23.20 | 23.55 | 27.40 | 0.00 | - | 1 | 141 | 39.59% |
| DELL221216C00057500 | 2020-09-16 1:36PM EST | 57.50 | 21.00 | 21.25 | 23.65 | 0.00 | - | 1 | 1 | 32.19% |
| DELL221216C00060000 | 2020-12-18 11:53AM EST | 60.00 | 22.60 | 20.50 | 25.50 | 0.00 | - | 20 | 72 | 42.95% |
| DELL221216C00062500 | 2021-01-05 2:39PM EST | 62.50 | 21.10 | 20.90 | 24.65 | 0.00 | - | 1 | 28 | 44.35% |
| DELL221216C00065000 | 2020-09-14 2:51PM EST | 65.00 | 17.05 | 17.05 | 19.65 | 0.00 | - | 5 | 10 | 33.83% |
| DELL221216C00067500 | 2020-11-30 3:24PM EST | 67.50 | 14.00 | 14.70 | 19.25 | 0.00 | - | 2 | 5 | 36.33% |
| DELL221216C00070000 | 2020-12-22 12:58PM EST | 70.00 | 16.25 | 16.80 | 20.75 | 0.00 | - | 18 | 19 | 43.42% |
| DELL221216C00072500 | 2021-01-20 1:44PM EST | 72.50 | 17.00 | 16.10 | 19.50 | 0.00 | - | 2 | 14 | 42.97% |
| DELL221216C00075000 | 2020-12-28 1:54PM EST | 75.00 | 13.85 | 14.40 | 18.25 | 0.00 | - | 4 | 20 | 42.39% |
| DELL221216C00077500 | 2020-12-22 12:58PM EST | 77.50 | 12.95 | 13.05 | 17.40 | 0.00 | - | - | 3 | 42.69% |
| DELL221216C00080000 | 2020-12-22 1:00PM EST | 80.00 | 11.95 | 12.30 | 16.00 | 0.00 | - | 13 | 19 | 41.51% |
| DELL221216C00085000 | 2020-12-22 1:10PM EST | 85.00 | 10.15 | 10.55 | 14.20 | 0.00 | - | 1 | 2 | 41.26% |
| DELL221216C00090000 | 2021-01-20 2:57PM EST | 90.00 | 10.00 | 8.10 | 12.85 | 0.00 | - | 10 | 30 | 41.64% |
| DELL221216C00095000 | 2020-12-15 11:40AM EST | 95.00 | 7.20 | 6.15 | 9.90 | 0.00 | - | 12 | 29 | 37.81% |
| DELL221216C00100000 | 2020-09-25 12:06PM EST | 100.00 | 4.82 | 3.60 | 7.65 | 0.00 | - | 1 | 1 | 35.16% |
| DELL221216C00105000 | 2020-12-18 2:44PM EST | 105.00 | 5.17 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 39.83% |
| DELL221216C00110000 | 2020-12-30 10:53AM EST | 110.00 | 4.10 | 3.20 | 7.70 | 0.00 | - | - | 3 | 40.16% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00030000 | 2021-01-14 3:07PM EST | 30.00 | 0.81 | 0.33 | 1.27 | 0.00 | - | 91 | 338 | 49.98% |
| DELL221216P00032500 | 2021-01-11 10:54AM EST | 32.50 | 1.02 | 0.00 | 2.29 | 0.00 | - | 3 | 43 | 54.66% |
| DELL221216P00035000 | 2020-12-15 3:07PM EST | 35.00 | 1.49 | 1.03 | 2.02 | 0.00 | - | 1 | 26 | 48.73% |
| DELL221216P00037500 | 2021-01-12 11:31AM EST | 37.50 | 1.30 | 0.84 | 2.85 | 0.00 | - | 2 | 21 | 50.49% |
| DELL221216P00040000 | 2021-01-07 9:30AM EST | 40.00 | 1.80 | 1.27 | 3.20 | 0.00 | - | 5 | 9 | 48.79% |
| DELL221216P00042500 | 2020-12-16 3:51PM EST | 42.50 | 2.40 | 1.82 | 3.60 | 0.00 | - | - | 4 | 47.29% |
| DELL221216P00045000 | 2020-12-15 2:19PM EST | 45.00 | 3.00 | 2.57 | 4.20 | 0.00 | - | - | 2 | 46.64% |
| DELL221216P00047500 | 2021-01-07 11:53AM EST | 47.50 | 3.00 | 2.43 | 4.05 | 0.00 | - | 2 | 2 | 42.55% |
| DELL221216P00050000 | 2020-12-15 3:05PM EST | 50.00 | 4.58 | 3.75 | 6.40 | 0.00 | - | - | 0 | 48.61% |
| DELL221216P00052500 | 2020-10-06 9:13AM EST | 52.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DELL221216P00055000 | 2020-12-15 3:06PM EST | 55.00 | 6.13 | 5.25 | 7.00 | 0.00 | - | 10 | 35 | 43.73% |
| DELL221216P00060000 | 2020-10-16 2:11PM EST | 60.00 | 9.71 | 8.00 | 12.50 | 0.00 | - | 2 | 0 | 53.87% |
| DELL221216P00062500 | 2020-07-29 1:31PM EST | 62.50 | 16.34 | 12.65 | 15.30 | 0.00 | - | - | 1 | 54.32% |
| DELL221216P00067500 | 2020-10-16 2:11PM EST | 67.50 | 13.27 | 12.30 | 16.20 | 0.00 | - | 2 | 6 | 52.72% |
| DELL221216P00070000 | 2020-07-29 1:31PM EST | 70.00 | 20.19 | 16.40 | 20.40 | 0.00 | - | - | 1 | 54.70% |
| DELL221216P00090000 | 2020-08-27 2:12PM EST | 90.00 | 33.95 | 28.25 | 32.90 | 0.00 | - | 2 | 24 | 51.95% |
© 2021 Verizon Media. Tutti i diritti riservati.
