Italia markets close in 6 hours 18 minutes
FTSE MIB
33.188,86 +280,81 (+0,85%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
79,98 -0,35 (-0,44%) Bitcoin EUR
61.273,14 -433,93 (-0,70%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-06-17 11:56AM EDT | 85.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00095000 | 2024-06-17 2:58PM EDT | 95.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00100000 | 2024-06-17 9:33AM EDT | 100.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00105000 | 2024-05-31 12:24PM EDT | 105.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00115000 | 2024-06-17 10:05AM EDT | 115.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628C00116000 | 2024-06-05 12:38PM EDT | 116.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628C00117000 | 2024-06-13 9:34AM EDT | 117.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00119000 | 2024-05-30 2:08PM EDT | 119.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00120000 | 2024-06-17 3:26PM EDT | 120.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628C00121000 | 2024-06-17 1:52PM EDT | 121.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628C00122000 | 2024-06-17 10:36AM EDT | 122.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240628C00123000 | 2024-06-10 10:30AM EDT | 123.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240628C00124000 | 2024-06-17 9:37AM EDT | 124.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628C00125000 | 2024-06-17 2:09PM EDT | 125.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL240628C00126000 | 2024-06-17 1:47PM EDT | 126.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240628C00127000 | 2024-06-17 3:06PM EDT | 127.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DELL240628C00128000 | 2024-06-17 11:17AM EDT | 128.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240628C00129000 | 2024-06-17 2:11PM EDT | 129.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DELL240628C00130000 | 2024-06-17 3:52PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DELL240628C00131000 | 2024-06-17 1:57PM EDT | 131.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL240628C00132000 | 2024-06-17 3:50PM EDT | 132.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DELL240628C00133000 | 2024-06-17 3:59PM EDT | 133.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| DELL240628C00134000 | 2024-06-17 3:41PM EDT | 134.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DELL240628C00135000 | 2024-06-17 3:49PM EDT | 135.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| DELL240628C00136000 | 2024-06-17 3:54PM EDT | 136.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| DELL240628C00137000 | 2024-06-17 2:36PM EDT | 137.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| DELL240628C00138000 | 2024-06-17 3:56PM EDT | 138.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| DELL240628C00139000 | 2024-06-17 3:35PM EDT | 139.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| DELL240628C00140000 | 2024-06-17 3:59PM EDT | 140.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2,525 | 0 | 0.00% |
| DELL240628C00141000 | 2024-06-17 3:58PM EDT | 141.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.00% |
| DELL240628C00142000 | 2024-06-17 3:57PM EDT | 142.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 0.00% |
| DELL240628C00143000 | 2024-06-17 3:54PM EDT | 143.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 1.56% |
| DELL240628C00144000 | 2024-06-17 3:59PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 1.56% |
| DELL240628C00145000 | 2024-06-17 3:58PM EDT | 145.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 3.13% |
| DELL240628C00146000 | 2024-06-17 3:59PM EDT | 146.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| DELL240628C00147000 | 2024-06-17 3:48PM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| DELL240628C00148000 | 2024-06-17 3:54PM EDT | 148.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| DELL240628C00149000 | 2024-06-17 3:56PM EDT | 149.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 6.25% |
| DELL240628C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3,340 | 0 | 6.25% |
| DELL240628C00152500 | 2024-06-17 3:59PM EDT | 152.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| DELL240628C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| DELL240628C00157500 | 2024-06-17 3:57PM EDT | 157.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| DELL240628C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| DELL240628C00162500 | 2024-06-17 3:53PM EDT | 162.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| DELL240628C00165000 | 2024-06-17 3:59PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DELL240628C00167500 | 2024-06-17 3:43PM EDT | 167.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DELL240628C00170000 | 2024-06-17 3:55PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| DELL240628C00175000 | 2024-06-17 3:40PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| DELL240628C00180000 | 2024-06-17 3:23PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| DELL240628C00185000 | 2024-06-17 1:54PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240628C00190000 | 2024-06-17 3:17PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240628C00195000 | 2024-06-17 11:49AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DELL240628C00200000 | 2024-06-17 3:24PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| DELL240628C00205000 | 2024-06-17 3:17PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240628C00210000 | 2024-06-17 3:17PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DELL240628C00215000 | 2024-06-17 1:12PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240628C00220000 | 2024-06-17 2:06PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240628C00225000 | 2024-06-07 10:22AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240628C00230000 | 2024-05-30 11:53AM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DELL240628C00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240628C00250000 | 2024-06-10 12:49PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-13 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DELL240628P00100000 | 2024-06-17 3:19PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| DELL240628P00105000 | 2024-06-17 3:21PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240628P00110000 | 2024-06-17 3:53PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| DELL240628P00115000 | 2024-06-17 3:41PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DELL240628P00116000 | 2024-06-17 10:53AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240628P00117000 | 2024-06-17 3:53PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240628P00118000 | 2024-06-17 11:14AM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240628P00119000 | 2024-06-17 12:52PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DELL240628P00120000 | 2024-06-17 3:23PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| DELL240628P00121000 | 2024-06-17 11:36AM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| DELL240628P00122000 | 2024-06-17 2:47PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DELL240628P00123000 | 2024-06-17 3:24PM EDT | 123.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| DELL240628P00124000 | 2024-06-17 2:33PM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL240628P00125000 | 2024-06-17 3:42PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| DELL240628P00126000 | 2024-06-17 3:50PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| DELL240628P00127000 | 2024-06-17 3:42PM EDT | 127.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| DELL240628P00128000 | 2024-06-17 3:08PM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| DELL240628P00129000 | 2024-06-17 2:36PM EDT | 129.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| DELL240628P00130000 | 2024-06-17 3:54PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| DELL240628P00131000 | 2024-06-17 3:46PM EDT | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 12.50% |
| DELL240628P00132000 | 2024-06-17 3:54PM EDT | 132.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| DELL240628P00133000 | 2024-06-17 3:46PM EDT | 133.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| DELL240628P00134000 | 2024-06-17 3:54PM EDT | 134.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| DELL240628P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| DELL240628P00136000 | 2024-06-17 3:54PM EDT | 136.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DELL240628P00137000 | 2024-06-17 3:17PM EDT | 137.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| DELL240628P00138000 | 2024-06-17 3:45PM EDT | 138.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| DELL240628P00139000 | 2024-06-17 3:57PM EDT | 139.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| DELL240628P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 3.13% |
| DELL240628P00141000 | 2024-06-17 3:27PM EDT | 141.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| DELL240628P00142000 | 2024-06-17 3:52PM EDT | 142.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.05% |
| DELL240628P00143000 | 2024-06-17 3:58PM EDT | 143.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DELL240628P00144000 | 2024-06-17 3:55PM EDT | 144.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| DELL240628P00145000 | 2024-06-17 3:45PM EDT | 145.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| DELL240628P00146000 | 2024-06-17 11:33AM EDT | 146.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240628P00147000 | 2024-06-17 2:34PM EDT | 147.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240628P00148000 | 2024-06-17 12:53PM EDT | 148.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| DELL240628P00149000 | 2024-06-17 2:44PM EDT | 149.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DELL240628P00150000 | 2024-06-17 11:29AM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DELL240628P00152500 | 2024-06-17 3:26PM EDT | 152.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DELL240628P00155000 | 2024-06-17 2:58PM EDT | 155.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DELL240628P00157500 | 2024-06-13 2:44PM EDT | 157.50 | 22.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240628P00160000 | 2024-06-12 9:34AM EDT | 160.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00162500 | 2024-06-06 12:17PM EDT | 162.50 | 29.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240628P00165000 | 2024-06-17 10:08AM EDT | 165.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240628P00167500 | 2024-06-06 11:06AM EDT | 167.50 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00170000 | 2024-06-14 9:35AM EDT | 170.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00175000 | 2024-06-05 11:39AM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 180.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 185.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.