Italia markets open in 3 hours 54 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.644,38 +2.093,73 (+3,91%) CMC Crypto 200
1.283,83 +13,09 (+1,03%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 31.90 | 35.00 | 0.00 | - | - | 1 | 94.14% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 28.20 | 28.90 | 0.00 | - | 20 | 10 | 92.58% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 22.80 | 24.90 | 0.00 | - | 3 | 3 | 100.78% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 22.90 | 24.60 | 0.00 | - | 2 | 2 | 89.84% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 21.80 | 23.20 | 0.00 | - | - | 1 | 69.14% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 20.00 | 23.40 | 0.00 | - | 5 | 5 | 80.37% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 19.40 | 21.60 | 0.00 | - | 31 | 31 | 63.48% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 19.40 | 21.10 | 0.00 | - | 4 | 4 | 94.87% |
| DELL240510C00105000 | 2024-05-02 3:44PM EDT | 105.00 | 17.93 | 18.30 | 18.90 | -2.69 | -13.05% | 51 | 1 | 64.84% |
| DELL240510C00106000 | 2024-05-02 3:41PM EDT | 106.00 | 17.00 | 16.80 | 19.20 | -3.44 | -16.83% | 1 | 5 | 79.00% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 16.00 | 18.00 | 0.00 | - | - | 1 | 75.29% |
| DELL240510C00108000 | 2024-05-01 2:47PM EDT | 108.00 | 13.10 | 14.10 | 17.00 | 0.00 | - | 5 | 7 | 52.54% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 14.50 | 15.00 | +0.20 | +1.77% | 1 | 10 | 59.18% |
| DELL240510C00110000 | 2024-05-02 12:25PM EDT | 110.00 | 12.50 | 13.40 | 14.80 | +1.70 | +15.74% | 1 | 28 | 67.14% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 11.90 | 13.80 | 0.00 | - | 6 | 7 | 55.86% |
| DELL240510C00112000 | 2024-05-02 3:09PM EDT | 112.00 | 12.15 | 11.30 | 13.10 | +2.05 | +20.30% | 8 | 3 | 62.06% |
| DELL240510C00113000 | 2024-05-02 3:31PM EDT | 113.00 | 10.90 | 10.70 | 11.20 | +1.90 | +21.11% | 2 | 4 | 51.66% |
| DELL240510C00114000 | 2024-05-02 3:31PM EDT | 114.00 | 10.03 | 9.80 | 10.30 | +2.73 | +37.40% | 2 | 7 | 50.49% |
| DELL240510C00115000 | 2024-05-02 9:43AM EDT | 115.00 | 7.90 | 8.60 | 10.20 | +1.20 | +17.91% | 1 | 67 | 54.39% |
| DELL240510C00116000 | 2024-04-26 1:50PM EDT | 116.00 | 10.65 | 7.40 | 9.10 | 0.00 | - | 1 | 15 | 63.21% |
| DELL240510C00117000 | 2024-05-02 10:02AM EDT | 117.00 | 4.30 | 6.60 | 7.80 | -1.60 | -27.12% | 16 | 36 | 53.22% |
| DELL240510C00118000 | 2024-05-02 2:45PM EDT | 118.00 | 6.40 | 6.50 | 8.20 | +1.00 | +18.52% | 4 | 132 | 57.59% |
| DELL240510C00119000 | 2024-05-02 3:29PM EDT | 119.00 | 5.80 | 5.70 | 6.50 | +2.30 | +65.71% | 14 | 158 | 54.79% |
| DELL240510C00120000 | 2024-05-02 3:58PM EDT | 120.00 | 5.00 | 5.10 | 5.50 | +2.00 | +66.67% | 51 | 87 | 49.41% |
| DELL240510C00121000 | 2024-05-02 3:28PM EDT | 121.00 | 4.50 | 4.40 | 4.70 | +0.77 | +20.64% | 104 | 114 | 46.73% |
| DELL240510C00122000 | 2024-05-02 3:22PM EDT | 122.00 | 4.00 | 3.90 | 4.10 | +1.90 | +90.48% | 103 | 33 | 46.36% |
| DELL240510C00123000 | 2024-05-02 3:54PM EDT | 123.00 | 3.35 | 3.30 | 3.60 | +1.40 | +71.79% | 209 | 178 | 46.75% |
| DELL240510C00124000 | 2024-05-02 3:36PM EDT | 124.00 | 2.82 | 2.90 | 3.10 | +1.32 | +88.00% | 124 | 163 | 46.48% |
| DELL240510C00125000 | 2024-05-02 3:55PM EDT | 125.00 | 2.50 | 2.50 | 2.65 | +1.00 | +66.67% | 1,013 | 1,100 | 46.29% |
| DELL240510C00126000 | 2024-05-02 3:48PM EDT | 126.00 | 2.15 | 2.15 | 2.25 | +0.56 | +35.22% | 936 | 235 | 46.14% |
| DELL240510C00127000 | 2024-05-02 3:30PM EDT | 127.00 | 1.85 | 1.75 | 2.00 | +0.60 | +48.00% | 139 | 210 | 47.53% |
| DELL240510C00128000 | 2024-05-02 3:51PM EDT | 128.00 | 1.44 | 1.50 | 2.00 | +0.29 | +25.22% | 221 | 547 | 52.25% |
| DELL240510C00129000 | 2024-05-02 3:31PM EDT | 129.00 | 1.30 | 1.20 | 1.35 | +0.46 | +54.76% | 36 | 189 | 46.36% |
| DELL240510C00130000 | 2024-05-02 3:35PM EDT | 130.00 | 1.00 | 1.00 | 1.15 | +0.50 | +100.00% | 160 | 374 | 46.90% |
| DELL240510C00131000 | 2024-05-02 3:48PM EDT | 131.00 | 0.80 | 0.80 | 0.95 | +0.50 | +166.67% | 87 | 230 | 46.90% |
| DELL240510C00132000 | 2024-05-02 2:17PM EDT | 132.00 | 0.60 | 0.65 | 0.75 | +0.35 | +140.00% | 18 | 120 | 46.29% |
| DELL240510C00133000 | 2024-05-02 3:37PM EDT | 133.00 | 0.55 | 0.50 | 1.55 | -0.01 | -1.79% | 232 | 53 | 55.37% |
| DELL240510C00134000 | 2024-05-02 3:19PM EDT | 134.00 | 0.51 | 0.40 | 0.50 | +0.26 | +104.00% | 24 | 78 | 46.53% |
| DELL240510C00135000 | 2024-05-02 3:12PM EDT | 135.00 | 0.35 | 0.35 | 1.45 | +0.10 | +40.00% | 50 | 187 | 59.28% |
| DELL240510C00136000 | 2024-05-02 1:32PM EDT | 136.00 | 0.27 | 0.25 | 0.35 | -1.28 | -82.58% | 1 | 12 | 47.66% |
| DELL240510C00137000 | 2024-05-02 2:14PM EDT | 137.00 | 0.19 | 0.20 | 0.30 | -0.01 | -5.00% | 2 | 29 | 48.44% |
| DELL240510C00138000 | 2024-05-02 2:14PM EDT | 138.00 | 0.17 | 0.15 | 0.25 | -0.73 | -81.11% | 1 | 19 | 48.93% |
| DELL240510C00139000 | 2024-04-30 2:19PM EDT | 139.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 12 | 49.02% |
| DELL240510C00140000 | 2024-05-01 9:51AM EDT | 140.00 | 0.22 | 0.10 | 1.40 | 0.00 | - | 10 | 118 | 70.41% |
| DELL240510C00141000 | 2024-05-02 1:10PM EDT | 141.00 | 0.14 | 0.05 | 0.40 | -0.21 | -60.00% | 1 | 10 | 54.88% |
| DELL240510C00142000 | 2024-04-23 10:16AM EDT | 142.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 7 | 58.40% |
| DELL240510C00143000 | 2024-04-29 3:54PM EDT | 143.00 | 0.20 | 0.05 | 0.10 | -0.34 | -62.96% | 1 | 6 | 51.37% |
| DELL240510C00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 12 | 26 | 55.27% |
| DELL240510C00150000 | 2024-05-02 1:11PM EDT | 150.00 | 0.05 | 0.05 | 0.40 | -0.02 | -28.57% | 20 | 245 | 74.22% |
| DELL240510C00155000 | 2024-05-01 12:58PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 25.00% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 68.75% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.78% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 82.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 112.50% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 97.27% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 77.73% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 64.06% |
| DELL240510P00099000 | 2024-04-23 12:18PM EDT | 99.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 66.80% |
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 64.06% |
| DELL240510P00101000 | 2024-04-24 9:32AM EDT | 101.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 72.95% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 69.92% |
| DELL240510P00103000 | 2024-05-02 10:30AM EDT | 103.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 8 | 63 | 59.77% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 61.91% |
| DELL240510P00105000 | 2024-05-02 1:34PM EDT | 105.00 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 8 | 156 | 60.94% |
| DELL240510P00106000 | 2024-05-02 9:35AM EDT | 106.00 | 0.17 | 0.00 | 0.25 | -0.08 | -32.00% | 30 | 61 | 56.06% |
| DELL240510P00107000 | 2024-05-01 1:02PM EDT | 107.00 | 0.19 | 0.10 | 0.25 | -0.16 | -45.71% | 4 | 331 | 56.54% |
| DELL240510P00108000 | 2024-05-02 2:50PM EDT | 108.00 | 0.14 | 0.05 | 0.20 | -0.12 | -46.15% | 60 | 533 | 50.20% |
| DELL240510P00109000 | 2024-05-02 3:28PM EDT | 109.00 | 0.17 | 0.00 | 0.25 | -0.23 | -57.50% | 50 | 47 | 54.39% |
| DELL240510P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 13 | 559 | 48.83% |
| DELL240510P00111000 | 2024-05-02 3:35PM EDT | 111.00 | 0.23 | 0.15 | 0.25 | -0.62 | -72.94% | 2 | 72 | 48.05% |
| DELL240510P00112000 | 2024-05-02 2:59PM EDT | 112.00 | 0.27 | 0.20 | 0.30 | -0.48 | -64.00% | 26 | 180 | 46.78% |
| DELL240510P00113000 | 2024-05-02 3:50PM EDT | 113.00 | 0.30 | 0.25 | 0.35 | -0.32 | -51.61% | 78 | 44 | 45.22% |
| DELL240510P00114000 | 2024-05-02 3:49PM EDT | 114.00 | 0.40 | 0.35 | 0.45 | -0.75 | -65.22% | 414 | 58 | 44.87% |
| DELL240510P00115000 | 2024-05-02 3:54PM EDT | 115.00 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 504 | 263 | 43.95% |
| DELL240510P00116000 | 2024-05-02 3:55PM EDT | 116.00 | 0.65 | 0.60 | 0.70 | -1.23 | -65.43% | 7 | 184 | 43.65% |
| DELL240510P00117000 | 2024-05-02 3:07PM EDT | 117.00 | 0.80 | 0.75 | 0.85 | -0.80 | -50.00% | 11 | 161 | 42.73% |
| DELL240510P00118000 | 2024-05-02 3:35PM EDT | 118.00 | 1.16 | 0.95 | 2.45 | -0.79 | -40.51% | 32 | 273 | 53.37% |
| DELL240510P00119000 | 2024-05-02 3:35PM EDT | 119.00 | 1.45 | 1.20 | 1.35 | -1.85 | -56.06% | 72 | 343 | 42.73% |
| DELL240510P00120000 | 2024-05-02 3:41PM EDT | 120.00 | 1.60 | 1.50 | 1.65 | -2.06 | -56.28% | 52 | 389 | 42.43% |
| DELL240510P00121000 | 2024-05-02 3:52PM EDT | 121.00 | 2.10 | 1.85 | 2.05 | -2.24 | -51.61% | 146 | 394 | 42.97% |
| DELL240510P00122000 | 2024-05-02 3:40PM EDT | 122.00 | 2.65 | 2.30 | 2.50 | -2.85 | -51.82% | 146 | 27 | 43.43% |
| DELL240510P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 2.90 | 2.80 | 2.95 | -2.40 | -45.28% | 433 | 68 | 43.19% |
| DELL240510P00124000 | 2024-05-02 2:05PM EDT | 124.00 | 3.80 | 3.30 | 3.50 | -1.50 | -28.30% | 23 | 227 | 43.60% |
| DELL240510P00125000 | 2024-05-02 2:44PM EDT | 125.00 | 4.20 | 3.80 | 4.10 | -1.19 | -22.08% | 24 | 223 | 44.07% |
| DELL240510P00126000 | 2024-05-02 10:09AM EDT | 126.00 | 8.20 | 4.30 | 4.70 | +2.30 | +38.98% | 3 | 55 | 43.85% |
| DELL240510P00127000 | 2024-05-02 12:36PM EDT | 127.00 | 6.38 | 5.00 | 5.40 | -1.42 | -18.21% | 5 | 76 | 44.43% |
| DELL240510P00128000 | 2024-05-02 3:40PM EDT | 128.00 | 6.50 | 5.60 | 6.10 | -0.50 | -7.14% | 3 | 36 | 44.39% |
| DELL240510P00129000 | 2024-04-30 10:39AM EDT | 129.00 | 5.85 | 6.50 | 6.90 | 0.00 | - | 2 | 74 | 45.36% |
| DELL240510P00130000 | 2024-05-02 1:02PM EDT | 130.00 | 8.35 | 7.30 | 7.70 | -2.05 | -19.71% | 10 | 27 | 45.85% |
| DELL240510P00131000 | 2024-05-02 1:02PM EDT | 131.00 | 9.20 | 6.70 | 9.30 | +2.40 | +35.29% | 4 | 7 | 60.08% |
| DELL240510P00132000 | 2024-04-30 12:20PM EDT | 132.00 | 8.40 | 8.90 | 9.70 | 0.00 | - | 1 | 4 | 53.17% |
| DELL240510P00133000 | 2024-04-05 1:15PM EDT | 133.00 | 8.35 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 45.85% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 11.50 | 12.80 | 0.00 | - | 4 | 4 | 50.59% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 12.50 | 15.20 | 0.00 | - | 29 | 31 | 69.73% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 14.40 | 14.90 | 0.00 | - | 1 | 0 | 50.59% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 15.30 | 15.90 | 0.00 | - | 7 | 9 | 53.03% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 17.20 | 18.80 | 0.00 | - | 1 | 0 | 61.87% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 25.30 | 27.60 | 0.00 | - | 6 | 2 | 103.22% |
© 2024 Yahoo. Tutti i diritti riservati.