Italia markets close in 34 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
76,59-0,46 (-0,60%)
Al 10:56AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL221216C000325002021-01-13 11:32AM EST32.5040.5035.2039.300.00-110.00%
DELL221216C000375002020-07-27 12:46PM EST37.5028.6527.2531.650.00--10.00%
DELL221216C000400002020-08-06 12:29PM EST40.0026.1628.1032.900.00-110.00%
DELL221216C000450002020-10-28 2:40PM EST45.0024.0527.0531.450.00-10400.00%
DELL221216C000475002020-12-23 12:39PM EST47.5030.7531.3535.200.00-1151.13%
DELL221216C000500002020-08-11 2:25PM EST50.0021.0023.0028.000.00-10426.83%
DELL221216C000525002020-11-16 12:14AM EST52.5021.4024.0527.700.00--134.47%
DELL221216C000550002020-12-02 9:33AM EST55.0023.2023.5527.400.00-114139.59%
DELL221216C000575002020-09-16 1:36PM EST57.5021.0021.2523.650.00-1132.19%
DELL221216C000600002020-12-18 11:53AM EST60.0022.6020.5025.500.00-207242.95%
DELL221216C000625002021-01-05 2:39PM EST62.5021.1020.9024.650.00-12844.35%
DELL221216C000650002020-09-14 2:51PM EST65.0017.0517.0519.650.00-51033.83%
DELL221216C000675002020-11-30 3:24PM EST67.5014.0014.7019.250.00-2536.33%
DELL221216C000700002020-12-22 12:58PM EST70.0016.2516.8020.750.00-181943.42%
DELL221216C000725002021-01-20 1:44PM EST72.5017.0016.1019.500.00-21442.97%
DELL221216C000750002020-12-28 1:54PM EST75.0013.8514.4018.250.00-42042.39%
DELL221216C000775002020-12-22 12:58PM EST77.5012.9513.0517.400.00--342.69%
DELL221216C000800002020-12-22 1:00PM EST80.0011.9512.3016.000.00-131941.51%
DELL221216C000850002020-12-22 1:10PM EST85.0010.1510.5514.200.00-1241.26%
DELL221216C000900002021-01-20 2:57PM EST90.0010.008.1012.850.00-103041.64%
DELL221216C000950002020-12-15 11:40AM EST95.007.206.159.900.00-122937.81%
DELL221216C001000002020-09-25 12:06PM EST100.004.823.607.650.00-1135.16%
DELL221216C001050002020-12-18 2:44PM EST105.005.173.508.500.00-1139.83%
DELL221216C001100002020-12-30 10:53AM EST110.004.103.207.700.00--340.16%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL221216P000300002021-01-14 3:07PM EST30.000.810.331.270.00-9133849.98%
DELL221216P000325002021-01-11 10:54AM EST32.501.020.002.290.00-34354.66%
DELL221216P000350002020-12-15 3:07PM EST35.001.491.032.020.00-12648.73%
DELL221216P000375002021-01-12 11:31AM EST37.501.300.842.850.00-22150.49%
DELL221216P000400002021-01-07 9:30AM EST40.001.801.273.200.00-5948.79%
DELL221216P000425002020-12-16 3:51PM EST42.502.401.823.600.00--447.29%
DELL221216P000450002020-12-15 2:19PM EST45.003.002.574.200.00--246.64%
DELL221216P000475002021-01-07 11:53AM EST47.503.002.434.050.00-2242.55%
DELL221216P000500002020-12-15 3:05PM EST50.004.583.756.400.00--048.61%
DELL221216P000525002020-10-06 9:13AM EST52.507.780.000.000.00-246.25%
DELL221216P000550002020-12-15 3:06PM EST55.006.135.257.000.00-103543.73%
DELL221216P000600002020-10-16 2:11PM EST60.009.718.0012.500.00-2053.87%
DELL221216P000625002020-07-29 1:31PM EST62.5016.3412.6515.300.00--154.32%
DELL221216P000675002020-10-16 2:11PM EST67.5013.2712.3016.200.00-2652.72%
DELL221216P000700002020-07-29 1:31PM EST70.0020.1916.4020.400.00--154.70%
DELL221216P000900002020-08-27 2:12PM EST90.0033.9528.2532.900.00-22451.95%