Italia markets closed
Dow Jones
38.226,16 +322,87 (+0,85%) Nasdaq
15.830,38 +224,90 (+1,44%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.264,97 +175,40 (+0,32%) CMC Crypto 200
1.276,49 +5,75 (+0,45%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 70.00 | 44.60 | 52.70 | 54.20 | 0.00 | - | - | 1 | 100.20% |
| DELL240531C00075000 | 2024-05-02 1:30PM EDT | 75.00 | 48.50 | 48.20 | 48.70 | +6.20 | +14.66% | 5 | 1 | 89.36% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 40.90 | 37.60 | 40.10 | 0.00 | - | 1 | 1 | 83.79% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 95.00 | 24.20 | 29.10 | 30.00 | 0.00 | - | 1 | 11 | 76.15% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 100.00 | 26.70 | 23.90 | 25.00 | 0.00 | - | 1 | 22 | 63.26% |
| DELL240531C00107000 | 2024-04-19 3:44PM EDT | 107.00 | 13.30 | 18.90 | 19.90 | 0.00 | - | 3 | 3 | 69.29% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 110.00 | 14.83 | 15.70 | 17.00 | 0.00 | - | - | 200 | 60.82% |
| DELL240531C00111000 | 2024-04-15 11:44AM EDT | 111.00 | 15.10 | 16.00 | 16.30 | 0.00 | - | - | 7 | 65.28% |
| DELL240531C00113000 | 2024-04-24 12:17PM EDT | 113.00 | 13.20 | 14.70 | 16.30 | 0.00 | - | 2 | 2 | 70.80% |
| DELL240531C00114000 | 2024-04-18 12:07PM EDT | 114.00 | 11.70 | 13.60 | 14.40 | 0.00 | - | - | 3 | 63.72% |
| DELL240531C00115000 | 2024-04-29 10:50AM EDT | 115.00 | 16.20 | 13.20 | 13.70 | 0.00 | - | 1 | 11 | 64.28% |
| DELL240531C00116000 | 2024-04-24 10:21AM EDT | 116.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | - | 2 | 72.01% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 14.10 | 12.20 | 12.50 | 0.00 | - | 1 | 56 | 64.94% |
| DELL240531C00118000 | 2024-04-29 3:13PM EDT | 118.00 | 14.40 | 11.70 | 12.60 | 0.00 | - | 11 | 14 | 67.66% |
| DELL240531C00119000 | 2024-05-01 2:23PM EDT | 119.00 | 8.70 | 11.10 | 11.40 | -0.65 | -6.95% | 5 | 28 | 65.01% |
| DELL240531C00120000 | 2024-05-02 1:19PM EDT | 120.00 | 10.55 | 10.50 | 10.80 | +1.57 | +17.48% | 15 | 502 | 64.49% |
| DELL240531C00121000 | 2024-04-25 2:56PM EDT | 121.00 | 11.59 | 10.10 | 10.30 | 0.00 | - | 18 | 37 | 64.93% |
| DELL240531C00122000 | 2024-05-02 1:55PM EDT | 122.00 | 9.44 | 9.50 | 9.80 | +0.14 | +1.51% | 14 | 36 | 64.53% |
| DELL240531C00123000 | 2024-05-02 12:56PM EDT | 123.00 | 8.90 | 9.00 | 9.30 | +1.70 | +23.61% | 1 | 3 | 64.34% |
| DELL240531C00124000 | 2024-05-01 1:57PM EDT | 124.00 | 6.99 | 8.70 | 8.90 | 0.00 | - | 1 | 48 | 65.11% |
| DELL240531C00125000 | 2024-05-02 1:51PM EDT | 125.00 | 8.15 | 8.10 | 8.40 | +1.55 | +23.48% | 157 | 98 | 64.34% |
| DELL240531C00126000 | 2024-05-01 2:00PM EDT | 126.00 | 6.20 | 7.70 | 8.00 | 0.00 | - | 534 | 448 | 64.50% |
| DELL240531C00127000 | 2024-05-02 10:33AM EDT | 127.00 | 6.75 | 7.30 | 7.60 | +0.75 | +12.50% | 2 | 115 | 64.56% |
| DELL240531C00128000 | 2024-05-02 2:09PM EDT | 128.00 | 6.94 | 6.90 | 7.20 | +0.94 | +15.67% | 5 | 24 | 64.49% |
| DELL240531C00129000 | 2024-05-01 1:39PM EDT | 129.00 | 5.10 | 6.60 | 6.80 | 0.00 | - | 262 | 276 | 64.67% |
| DELL240531C00130000 | 2024-05-02 2:10PM EDT | 130.00 | 6.25 | 6.20 | 6.40 | +0.85 | +15.74% | 37 | 87 | 64.37% |
| DELL240531C00131000 | 2024-05-01 1:20PM EDT | 131.00 | 4.30 | 5.80 | 6.10 | 0.00 | - | 22 | 26 | 64.32% |
| DELL240531C00132000 | 2024-04-29 2:58PM EDT | 132.00 | 7.90 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 64.53% |
| DELL240531C00133000 | 2024-05-02 10:43AM EDT | 133.00 | 4.57 | 5.20 | 5.40 | +0.67 | +17.18% | 4 | 22 | 64.26% |
| DELL240531C00134000 | 2024-04-30 12:28PM EDT | 134.00 | 6.20 | 4.90 | 5.10 | 0.00 | - | 2 | 12 | 64.25% |
| DELL240531C00135000 | 2024-05-02 1:52PM EDT | 135.00 | 4.58 | 4.60 | 4.80 | +0.48 | +11.71% | 104 | 147 | 64.14% |
| DELL240531C00136000 | 2024-04-26 11:49AM EDT | 136.00 | 5.45 | 4.40 | 4.60 | 0.00 | - | 2 | 3 | 64.69% |
| DELL240531C00137000 | 2024-05-02 9:34AM EDT | 137.00 | 3.75 | 4.10 | 4.30 | +0.25 | +7.14% | 2 | 8 | 64.36% |
| DELL240531C00138000 | 2024-05-01 12:05PM EDT | 138.00 | 2.58 | 3.80 | 4.10 | 0.00 | - | 1 | 19 | 64.33% |
| DELL240531C00140000 | 2024-05-02 1:47PM EDT | 140.00 | 3.30 | 3.40 | 3.60 | +0.25 | +8.20% | 35 | 111 | 64.38% |
| DELL240531C00145000 | 2024-05-02 2:29PM EDT | 145.00 | 2.56 | 2.50 | 2.60 | +0.56 | +28.00% | 6 | 58 | 64.36% |
| DELL240531C00150000 | 2024-05-02 2:24PM EDT | 150.00 | 1.91 | 1.80 | 1.90 | +0.71 | +63.96% | 7 | 31 | 64.55% |
| DELL240531C00155000 | 2024-05-02 2:28PM EDT | 155.00 | 1.33 | 1.30 | 1.40 | +0.47 | +54.65% | 1 | 482 | 65.01% |
| DELL240531C00160000 | 2024-05-02 2:44PM EDT | 160.00 | 0.95 | 0.90 | 1.00 | +0.20 | +26.67% | 2 | 11 | 64.99% |
| DELL240531C00165000 | 2024-05-02 2:45PM EDT | 165.00 | 0.70 | 0.65 | 0.75 | -0.50 | -41.67% | 2 | 14 | 65.72% |
| DELL240531C00170000 | 2024-04-19 10:49AM EDT | 170.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 67.33% |
| DELL240531C00175000 | 2024-05-02 12:18PM EDT | 175.00 | 0.35 | 0.10 | 0.40 | +0.05 | +16.67% | 2 | 10 | 62.55% |
| DELL240531C00180000 | 2024-04-18 2:46PM EDT | 180.00 | 0.52 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 61.72% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 69.63% |
| DELL240531P00090000 | 2024-05-01 10:19AM EDT | 90.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 60.35% |
| DELL240531P00095000 | 2024-05-01 10:13AM EDT | 95.00 | 0.99 | 0.70 | 0.80 | 0.00 | - | 1 | 20 | 65.09% |
| DELL240531P00100000 | 2024-05-02 2:46PM EDT | 100.00 | 1.27 | 1.20 | 1.35 | -0.23 | -15.33% | 4 | 85 | 63.72% |
| DELL240531P00105000 | 2024-05-02 1:24PM EDT | 105.00 | 2.22 | 2.05 | 2.20 | -0.78 | -26.00% | 1 | 74 | 63.12% |
| DELL240531P00106000 | 2024-05-02 2:24PM EDT | 106.00 | 2.32 | 2.25 | 2.35 | -0.48 | -17.14% | 1 | 14 | 62.62% |
| DELL240531P00107000 | 2024-05-01 12:14PM EDT | 107.00 | 3.70 | 2.45 | 2.60 | 0.00 | - | 8 | 31 | 62.50% |
| DELL240531P00108000 | 2024-05-01 11:35AM EDT | 108.00 | 3.80 | 2.70 | 2.85 | 0.00 | - | 6 | 41 | 62.50% |
| DELL240531P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 2.50 | 2.95 | 3.50 | 0.00 | - | 1 | 3 | 64.23% |
| DELL240531P00110000 | 2024-05-02 2:31PM EDT | 110.00 | 3.29 | 3.20 | 3.40 | -0.46 | -12.27% | 5 | 105 | 62.24% |
| DELL240531P00111000 | 2024-05-02 12:05PM EDT | 111.00 | 3.98 | 3.50 | 3.70 | +0.98 | +32.67% | 1 | 18 | 62.23% |
| DELL240531P00112000 | 2024-05-02 2:33PM EDT | 112.00 | 3.86 | 3.80 | 4.00 | -0.54 | -12.27% | 1 | 54 | 62.06% |
| DELL240531P00113000 | 2024-05-02 2:30PM EDT | 113.00 | 4.18 | 4.10 | 4.40 | -0.52 | -11.06% | 1 | 412 | 62.18% |
| DELL240531P00114000 | 2024-05-02 2:02PM EDT | 114.00 | 4.70 | 4.50 | 4.70 | -0.72 | -13.28% | 3 | 1,003 | 62.13% |
| DELL240531P00115000 | 2024-05-02 12:39PM EDT | 115.00 | 5.30 | 4.90 | 5.10 | -0.20 | -3.64% | 3 | 51 | 62.35% |
| DELL240531P00116000 | 2024-04-29 1:28PM EDT | 116.00 | 4.45 | 5.20 | 5.50 | 0.00 | - | 3 | 13 | 62.01% |
| DELL240531P00117000 | 2024-05-02 2:28PM EDT | 117.00 | 5.70 | 5.70 | 5.90 | -2.20 | -27.85% | 2 | 20 | 62.32% |
| DELL240531P00118000 | 2024-05-01 12:56PM EDT | 118.00 | 8.40 | 6.10 | 6.30 | 0.00 | - | 4 | 11 | 62.09% |
| DELL240531P00119000 | 2024-05-01 3:24PM EDT | 119.00 | 7.30 | 6.50 | 6.70 | 0.00 | - | 2 | 39 | 61.73% |
| DELL240531P00120000 | 2024-05-02 1:09PM EDT | 120.00 | 7.27 | 7.00 | 7.20 | -1.23 | -14.47% | 10 | 79 | 61.98% |
| DELL240531P00121000 | 2024-04-29 1:23PM EDT | 121.00 | 6.48 | 7.50 | 7.70 | 0.00 | - | 1 | 3 | 62.09% |
| DELL240531P00122000 | 2024-05-02 1:53PM EDT | 122.00 | 8.30 | 8.00 | 8.20 | -1.80 | -17.82% | 6 | 24 | 62.05% |
| DELL240531P00124000 | 2024-04-30 1:12PM EDT | 124.00 | 8.80 | 9.00 | 9.30 | 0.00 | - | 11 | 10 | 61.95% |
| DELL240531P00125000 | 2024-05-02 1:51PM EDT | 125.00 | 10.00 | 9.50 | 9.80 | -2.38 | -19.22% | 142 | 15 | 61.54% |
| DELL240531P00126000 | 2024-05-02 12:13PM EDT | 126.00 | 11.05 | 10.10 | 10.40 | +2.00 | +22.10% | 5 | 13 | 61.71% |
| DELL240531P00130000 | 2024-05-01 10:22AM EDT | 130.00 | 14.56 | 12.60 | 12.80 | 0.00 | - | 1 | 1 | 61.51% |
| DELL240531P00132000 | 2024-04-19 1:04PM EDT | 132.00 | 20.05 | 13.80 | 14.10 | 0.00 | - | 10 | 10 | 60.86% |
| DELL240531P00134000 | 2024-04-11 2:26PM EDT | 134.00 | 15.20 | 15.30 | 15.60 | 0.00 | - | - | 0 | 61.62% |
| DELL240531P00135000 | 2024-04-19 10:26AM EDT | 135.00 | 23.40 | 16.00 | 16.30 | 0.00 | - | 1 | 22 | 61.46% |
| DELL240531P00136000 | 2024-04-24 9:35AM EDT | 136.00 | 16.70 | 16.60 | 16.90 | 0.00 | - | 2 | 2 | 60.39% |
| DELL240531P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 24.05 | 17.30 | 17.80 | 0.00 | - | 10 | 12 | 60.79% |
| DELL240531P00138000 | 2024-04-16 9:39AM EDT | 138.00 | 24.30 | 17.50 | 18.50 | 0.00 | - | - | 5 | 58.15% |
| DELL240531P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 17.70 | 19.20 | 20.80 | 0.00 | - | 1 | 5 | 61.85% |
© 2024 Yahoo. Tutti i diritti riservati.