Italia markets open in 6 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.387,84 -2.250,01 (-3,97%) CMC Crypto 200
1.278,67 -60,40 (-4,50%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 57.10 | 59.30 | 0.00 | - | 4 | 0 | 526.17% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 47.40 | 49.10 | 0.00 | - | 1 | 0 | 385.16% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 42.30 | 44.10 | 0.00 | - | 3 | 0 | 341.02% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 37.50 | 39.30 | -8.42 | -17.91% | 1 | 6 | 328.91% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 32.10 | 34.20 | 0.00 | - | 5 | 5 | 274.22% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 490.23% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 18.40 | 20.10 | 0.00 | - | - | 0 | 157.42% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 17.90 | 19.20 | 0.00 | - | 10 | 10 | 159.96% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 15.70 | 18.80 | 0.00 | - | 1 | 1 | 194.14% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 15.20 | 17.10 | 0.00 | - | 1 | 1 | 136.52% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 15.50 | 16.50 | 0.00 | - | 2 | 3 | 119.34% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 13.60 | 15.10 | -4.75 | -22.84% | 1 | 6 | 122.56% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 123.63% |
| DELL240503C00106000 | 2024-05-01 3:53PM EDT | 106.00 | 13.50 | 11.20 | 13.10 | -5.75 | -29.87% | 7 | 58 | 108.59% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 10.40 | 12.50 | 0.00 | - | - | 9 | 127.54% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 9.60 | 11.20 | 0.00 | - | 2 | 14 | 101.76% |
| DELL240503C00109000 | 2024-05-01 11:14AM EDT | 109.00 | 10.35 | 8.00 | 10.20 | +0.55 | +5.61% | 2 | 7 | 94.43% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 7.40 | 9.30 | -3.40 | -22.82% | 2 | 13 | 92.77% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 7.20 | 8.20 | -2.80 | -21.21% | 1 | 6 | 79.59% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 6.50 | 9.00 | 0.00 | - | 2 | 9 | 97.27% |
| DELL240503C00113000 | 2024-05-01 10:16AM EDT | 113.00 | 7.56 | 5.40 | 7.40 | -4.63 | -37.98% | 2 | 20 | 73.83% |
| DELL240503C00114000 | 2024-05-01 10:16AM EDT | 114.00 | 6.82 | 3.70 | 5.30 | -3.68 | -35.05% | 4 | 32 | 61.04% |
| DELL240503C00115000 | 2024-05-01 2:56PM EDT | 115.00 | 5.00 | 4.00 | 4.40 | -4.60 | -47.92% | 37 | 169 | 56.64% |
| DELL240503C00116000 | 2024-05-01 1:52PM EDT | 116.00 | 4.30 | 2.40 | 3.60 | -6.95 | -61.78% | 5 | 97 | 54.64% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 2.00 | 2.90 | -4.70 | -54.02% | 54 | 64 | 53.91% |
| DELL240503C00118000 | 2024-05-01 2:43PM EDT | 118.00 | 3.90 | 1.50 | 2.25 | -4.39 | -52.96% | 113 | 163 | 52.44% |
| DELL240503C00119000 | 2024-05-01 3:59PM EDT | 119.00 | 1.79 | 1.55 | 1.70 | -4.76 | -72.67% | 112 | 352 | 51.51% |
| DELL240503C00120000 | 2024-05-01 3:56PM EDT | 120.00 | 1.33 | 1.15 | 1.25 | -4.75 | -78.12% | 471 | 289 | 50.88% |
| DELL240503C00121000 | 2024-05-01 3:58PM EDT | 121.00 | 0.95 | 0.80 | 0.90 | -4.05 | -81.00% | 536 | 519 | 50.73% |
| DELL240503C00122000 | 2024-05-01 3:57PM EDT | 122.00 | 0.68 | 0.55 | 0.65 | -3.72 | -84.55% | 349 | 533 | 51.37% |
| DELL240503C00123000 | 2024-05-01 3:53PM EDT | 123.00 | 0.40 | 0.35 | 0.45 | -3.80 | -90.48% | 777 | 1,242 | 51.56% |
| DELL240503C00124000 | 2024-05-01 3:46PM EDT | 124.00 | 0.45 | 0.25 | 0.35 | -3.05 | -87.14% | 674 | 371 | 51.47% |
| DELL240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.17 | 0.15 | 0.20 | -2.83 | -94.33% | 642 | 1,826 | 50.20% |
| DELL240503C00126000 | 2024-05-01 3:40PM EDT | 126.00 | 0.17 | 0.10 | 0.20 | -2.35 | -93.25% | 170 | 807 | 53.91% |
| DELL240503C00127000 | 2024-05-01 3:53PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -2.05 | -95.35% | 434 | 850 | 54.49% |
| DELL240503C00128000 | 2024-05-01 3:05PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | -1.68 | -94.38% | 481 | 1,129 | 56.25% |
| DELL240503C00129000 | 2024-05-01 1:52PM EDT | 129.00 | 0.08 | 0.00 | 0.10 | -1.67 | -95.43% | 85 | 504 | 57.03% |
| DELL240503C00130000 | 2024-05-01 3:54PM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -1.16 | -95.87% | 776 | 2,738 | 65.63% |
| DELL240503C00131000 | 2024-05-01 3:30PM EDT | 131.00 | 0.01 | 0.00 | 0.10 | -0.99 | -99.00% | 111 | 2,653 | 65.63% |
| DELL240503C00132000 | 2024-05-01 3:31PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 100 | 1,201 | 69.92% |
| DELL240503C00133000 | 2024-05-01 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.10 | -0.73 | -96.05% | 79 | 3,799 | 74.22% |
| DELL240503C00134000 | 2024-05-01 3:29PM EDT | 134.00 | 0.05 | 0.00 | 0.25 | -0.55 | -91.67% | 84 | 365 | 91.02% |
| DELL240503C00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 454 | 503 | 75.00% |
| DELL240503C00136000 | 2024-05-01 10:41AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 7 | 324 | 78.91% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 178 | 90.23% |
| DELL240503C00138000 | 2024-05-01 11:54AM EDT | 138.00 | 0.05 | 0.00 | 1.30 | -0.15 | -75.00% | 110 | 133 | 154.49% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.25 | -0.11 | -52.38% | 3 | 57 | 112.89% |
| DELL240503C00140000 | 2024-05-01 1:09PM EDT | 140.00 | 0.04 | 0.00 | 0.70 | -0.11 | -73.33% | 8 | 912 | 142.58% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 56 | 91 | 105.47% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 2 | 24 | 175.29% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 17 | 103.13% |
| DELL240503C00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 36 | 110.16% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 3 | 208.89% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 144.92% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 141.41% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 45 | 57 | 245.12% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 170.31% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 3 | 21 | 262.50% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 1 | 275.78% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 209.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 264.45% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 183.79% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 26 | 24 | 237.40% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 204.10% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 196.09% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 114.06% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 163 | 108.59% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 10 | 42 | 172.27% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 7 | 176 | 164.45% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 92.19% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 22 | 211 | 86.72% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 114 | 73.44% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 685 | 97.66% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.55 | -0.02 | -33.33% | 1 | 25 | 98.05% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 200 | 120 | 76.76% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 30 | 324 | 59.77% |
| DELL240503P00110000 | 2024-05-01 1:09PM EDT | 110.00 | 0.11 | 0.05 | 0.10 | -0.01 | -8.33% | 12 | 883 | 58.40% |
| DELL240503P00111000 | 2024-05-01 1:52PM EDT | 111.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 641 | 191 | 66.99% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 568 | 127 | 54.49% |
| DELL240503P00113000 | 2024-05-01 3:59PM EDT | 113.00 | 0.20 | 0.15 | 0.95 | +0.10 | +100.00% | 74 | 131 | 70.61% |
| DELL240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 0.25 | 0.20 | 1.15 | +0.06 | +31.58% | 118 | 782 | 67.63% |
| DELL240503P00115000 | 2024-05-01 3:36PM EDT | 115.00 | 0.30 | 0.35 | 0.50 | +0.10 | +50.00% | 404 | 880 | 51.86% |
| DELL240503P00116000 | 2024-05-01 3:08PM EDT | 116.00 | 0.51 | 0.60 | 1.10 | +0.10 | +24.39% | 136 | 458 | 55.66% |
| DELL240503P00117000 | 2024-05-01 3:56PM EDT | 117.00 | 0.75 | 0.85 | 1.40 | +0.30 | +66.67% | 554 | 822 | 54.10% |
| DELL240503P00118000 | 2024-05-01 3:52PM EDT | 118.00 | 1.02 | 1.20 | 1.50 | +0.37 | +56.92% | 447 | 670 | 53.32% |
| DELL240503P00119000 | 2024-05-01 3:53PM EDT | 119.00 | 1.50 | 1.70 | 1.85 | +0.75 | +100.00% | 265 | 218 | 49.51% |
| DELL240503P00120000 | 2024-05-01 3:58PM EDT | 120.00 | 2.16 | 2.25 | 2.45 | +0.96 | +80.00% | 472 | 2,517 | 50.29% |
| DELL240503P00121000 | 2024-05-01 3:18PM EDT | 121.00 | 2.71 | 2.90 | 3.10 | +1.46 | +116.80% | 201 | 171 | 50.10% |
| DELL240503P00122000 | 2024-05-01 3:55PM EDT | 122.00 | 3.57 | 3.60 | 3.90 | +1.87 | +110.00% | 154 | 375 | 52.44% |
| DELL240503P00123000 | 2024-05-01 2:50PM EDT | 123.00 | 2.75 | 4.40 | 5.10 | +0.65 | +30.95% | 1,709 | 502 | 54.88% |
| DELL240503P00124000 | 2024-05-01 3:23PM EDT | 124.00 | 3.60 | 5.20 | 6.30 | +0.96 | +36.36% | 243 | 279 | 62.31% |
| DELL240503P00125000 | 2024-05-01 3:31PM EDT | 125.00 | 4.95 | 6.10 | 6.70 | +2.25 | +83.33% | 256 | 662 | 50.49% |
| DELL240503P00126000 | 2024-05-01 3:33PM EDT | 126.00 | 6.07 | 7.00 | 7.70 | +2.42 | +66.30% | 16 | 109 | 52.15% |
| DELL240503P00127000 | 2024-05-01 11:19AM EDT | 127.00 | 8.60 | 7.90 | 9.80 | +4.50 | +109.76% | 3 | 171 | 87.89% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 9.00 | 10.70 | 0.00 | - | 10 | 93 | 94.53% |
| DELL240503P00129000 | 2024-05-01 12:11PM EDT | 129.00 | 10.99 | 9.30 | 11.60 | +6.79 | +161.67% | 3 | 96 | 76.76% |
| DELL240503P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 11.28 | 10.90 | 12.60 | +4.83 | +74.88% | 3 | 95 | 101.95% |
| DELL240503P00131000 | 2024-05-01 1:43PM EDT | 131.00 | 11.90 | 12.00 | 14.00 | +5.70 | +91.94% | 3 | 18 | 121.19% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 12.90 | 13.80 | 0.00 | - | 1 | 10 | 82.42% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 13.90 | 16.40 | 0.00 | - | 1 | 7 | 141.02% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 15.00 | 16.60 | 0.00 | - | 3 | 4 | 128.22% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 15.80 | 18.30 | 0.00 | - | 1 | 29 | 148.05% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 17.90 | 19.80 | 0.00 | - | 3 | 2 | 147.85% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 19.00 | 20.50 | 0.00 | - | 2 | 2 | 146.68% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 21.00 | 23.20 | 0.00 | - | 6 | 9 | 179.00% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 23.70 | 26.00 | 0.00 | - | 1 | 0 | 178.91% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 24.30 | 27.40 | 0.00 | - | 1 | 0 | 222.36% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 30.80 | 32.80 | 0.00 | - | - | 0 | 208.01% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 35.20 | 37.40 | 0.00 | - | 10 | 0 | 163.28% |
© 2024 Yahoo. Tutti i diritti riservati.