Italia markets close in 1 hour 58 minutes
FTSE MIB
33.801,17 +54,51 (+0,16%) Dow Jones
38.138,75 +235,46 (+0,62%) Nasdaq
15.738,06 +132,58 (+0,85%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,99 -0,01 (-0,01%) Bitcoin EUR
54.885,18 +992,48 (+1,84%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 70.00 | 44.03 | 54.70 | 57.00 | 0.00 | - | 8 | 0 | 265.53% |
| DELL240517C00075000 | 2024-05-01 3:13PM EDT | 75.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 95.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DELL240517C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 0.00% |
| DELL240517C00103000 | 2024-05-01 3:05PM EDT | 103.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| DELL240517C00105000 | 2024-05-01 2:36PM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| DELL240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DELL240517C00107000 | 2024-04-26 10:54AM EDT | 107.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DELL240517C00108000 | 2024-05-01 3:05PM EDT | 108.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240517C00109000 | 2024-05-01 3:05PM EDT | 109.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| DELL240517C00110000 | 2024-05-01 2:47PM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 816 | 0.00% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| DELL240517C00112000 | 2024-04-26 2:58PM EDT | 112.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DELL240517C00113000 | 2024-05-01 2:30PM EDT | 113.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DELL240517C00114000 | 2024-05-01 2:28PM EDT | 114.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| DELL240517C00115000 | 2024-05-01 11:42AM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 769 | 0.00% |
| DELL240517C00116000 | 2024-05-01 2:47PM EDT | 116.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 240 | 117 | 0.00% |
| DELL240517C00117000 | 2024-05-01 2:40PM EDT | 117.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| DELL240517C00118000 | 2024-05-01 3:30PM EDT | 118.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.00% |
| DELL240517C00119000 | 2024-05-01 3:44PM EDT | 119.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 47 | 97 | 0.00% |
| DELL240517C00120000 | 2024-05-01 3:40PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 405 | 2,080 | 0.00% |
| DELL240517C00121000 | 2024-05-01 3:55PM EDT | 121.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 66 | 77 | 0.00% |
| DELL240517C00122000 | 2024-05-01 2:46PM EDT | 122.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.39% |
| DELL240517C00123000 | 2024-05-01 3:33PM EDT | 123.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 138 | 1.56% |
| DELL240517C00124000 | 2024-05-01 2:52PM EDT | 124.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 86 | 161 | 3.13% |
| DELL240517C00125000 | 2024-05-01 3:55PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,790 | 2,997 | 3.13% |
| DELL240517C00126000 | 2024-05-01 3:30PM EDT | 126.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 45 | 131 | 3.13% |
| DELL240517C00127000 | 2024-05-01 3:33PM EDT | 127.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 53 | 190 | 6.25% |
| DELL240517C00128000 | 2024-05-01 3:26PM EDT | 128.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 39 | 91 | 6.25% |
| DELL240517C00129000 | 2024-05-01 3:39PM EDT | 129.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 6.25% |
| DELL240517C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 683 | 3,005 | 6.25% |
| DELL240517C00131000 | 2024-05-01 3:50PM EDT | 131.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 140 | 6.25% |
| DELL240517C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 3,216 | 12.50% |
| DELL240517C00140000 | 2024-05-01 3:07PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 232 | 2,759 | 12.50% |
| DELL240517C00145000 | 2024-05-01 12:52PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 1,783 | 25.00% |
| DELL240517C00150000 | 2024-05-01 3:48PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 94 | 2,287 | 25.00% |
| DELL240517C00155000 | 2024-05-01 3:14PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 309 | 25.00% |
| DELL240517C00160000 | 2024-05-01 10:29AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 25.00% |
| DELL240517C00165000 | 2024-05-01 3:14PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 805 | 25.00% |
| DELL240517C00170000 | 2024-04-30 2:07PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 25.00% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,459 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 127.34% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 197 | 50.00% |
| DELL240517P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| DELL240517P00095000 | 2024-05-01 3:14PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 439 | 581 | 25.00% |
| DELL240517P00100000 | 2024-05-01 3:03PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,337 | 25.00% |
| DELL240517P00103000 | 2024-05-01 1:14PM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 12.50% |
| DELL240517P00105000 | 2024-05-01 3:50PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 536 | 1,163 | 12.50% |
| DELL240517P00106000 | 2024-05-01 3:43PM EDT | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 361 | 361 | 12.50% |
| DELL240517P00107000 | 2024-05-01 2:45PM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 559 | 570 | 12.50% |
| DELL240517P00108000 | 2024-05-01 3:16PM EDT | 108.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 126 | 148 | 12.50% |
| DELL240517P00109000 | 2024-05-01 3:29PM EDT | 109.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 12.50% |
| DELL240517P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 275 | 2,112 | 12.50% |
| DELL240517P00111000 | 2024-05-01 2:35PM EDT | 111.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 12.50% |
| DELL240517P00112000 | 2024-04-30 3:52PM EDT | 112.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 238 | 12.50% |
| DELL240517P00113000 | 2024-05-01 3:08PM EDT | 113.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 47 | 85 | 6.25% |
| DELL240517P00114000 | 2024-05-01 3:20PM EDT | 114.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 186 | 317 | 6.25% |
| DELL240517P00115000 | 2024-05-01 3:56PM EDT | 115.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 124 | 1,649 | 6.25% |
| DELL240517P00116000 | 2024-05-01 3:05PM EDT | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 236 | 228 | 6.25% |
| DELL240517P00117000 | 2024-05-01 3:25PM EDT | 117.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 542 | 1,045 | 6.25% |
| DELL240517P00118000 | 2024-05-01 3:42PM EDT | 118.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 119 | 878 | 3.13% |
| DELL240517P00119000 | 2024-05-01 3:40PM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 123 | 1,625 | 3.13% |
| DELL240517P00120000 | 2024-05-01 3:38PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 106 | 1,398 | 1.56% |
| DELL240517P00121000 | 2024-05-01 3:23PM EDT | 121.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 72 | 131 | 0.78% |
| DELL240517P00122000 | 2024-05-01 2:38PM EDT | 122.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 74 | 81 | 0.00% |
| DELL240517P00123000 | 2024-05-01 3:20PM EDT | 123.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 0.00% |
| DELL240517P00124000 | 2024-05-01 3:07PM EDT | 124.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 207 | 0.00% |
| DELL240517P00125000 | 2024-05-01 2:50PM EDT | 125.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 1,540 | 0.00% |
| DELL240517P00126000 | 2024-05-01 3:11PM EDT | 126.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 129 | 0.00% |
| DELL240517P00127000 | 2024-05-01 12:02PM EDT | 127.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| DELL240517P00128000 | 2024-04-30 1:21PM EDT | 128.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DELL240517P00129000 | 2024-05-01 2:40PM EDT | 129.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| DELL240517P00130000 | 2024-05-01 2:50PM EDT | 130.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 144 | 309 | 0.00% |
| DELL240517P00131000 | 2024-05-01 3:08PM EDT | 131.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240517P00135000 | 2024-04-29 9:46AM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DELL240517P00140000 | 2024-04-30 3:30PM EDT | 140.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 0.00% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.