Italia markets closed
Dow Jones
39.158,53 +46,37 (+0,12%) Nasdaq
17.762,02 +44,36 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.116,07 -984,41 (-1,69%) CMC Crypto 200
1.267,26 -16,53 (-1,29%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:47PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 42.10 | 44.70 | 0.00 | - | - | 0 | 141.60% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 36.40 | 39.10 | 0.00 | - | 17 | 2 | 149.80% |
| DELL240705C00110000 | 2024-06-24 9:43AM EDT | 110.00 | 30.00 | 26.90 | 29.40 | 0.00 | - | 1 | 3 | 84.52% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 21.70 | 23.20 | 0.00 | - | 22 | 26 | 72.66% |
| DELL240705C00120000 | 2024-06-26 12:00PM EDT | 120.00 | 18.40 | 16.40 | 18.20 | -2.40 | -11.54% | 1 | 12 | 58.84% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 50.10% |
| DELL240705C00124000 | 2024-06-17 12:01PM EDT | 124.00 | 18.10 | 13.80 | 14.50 | 0.00 | - | - | 3 | 55.27% |
| DELL240705C00125000 | 2024-06-26 9:51AM EDT | 125.00 | 15.95 | 12.80 | 13.10 | +1.73 | +12.17% | 3 | 133 | 42.19% |
| DELL240705C00126000 | 2024-06-26 10:25AM EDT | 126.00 | 14.72 | 11.90 | 12.50 | -9.38 | -38.92% | 5 | 8 | 49.17% |
| DELL240705C00127000 | 2024-06-25 9:32AM EDT | 127.00 | 12.40 | 11.00 | 11.80 | -12.74 | -50.68% | 1 | 2 | 51.81% |
| DELL240705C00128000 | 2024-06-26 1:52PM EDT | 128.00 | 10.90 | 10.10 | 10.60 | -2.10 | -16.15% | 2 | 113 | 44.92% |
| DELL240705C00129000 | 2024-06-26 12:49PM EDT | 129.00 | 7.90 | 8.50 | 9.70 | -13.20 | -62.56% | 3 | 15 | 43.51% |
| DELL240705C00130000 | 2024-06-26 1:45PM EDT | 130.00 | 8.40 | 8.60 | 9.50 | -0.80 | -8.70% | 30 | 231 | 52.30% |
| DELL240705C00131000 | 2024-06-26 11:04AM EDT | 131.00 | 8.69 | 7.80 | 8.00 | -1.21 | -12.22% | 21 | 105 | 41.41% |
| DELL240705C00132000 | 2024-06-26 12:44PM EDT | 132.00 | 6.21 | 7.00 | 7.30 | -2.89 | -31.76% | 9 | 63 | 41.97% |
| DELL240705C00133000 | 2024-06-26 12:44PM EDT | 133.00 | 5.54 | 6.30 | 6.50 | -3.06 | -35.58% | 14 | 90 | 40.70% |
| DELL240705C00134000 | 2024-06-26 1:45PM EDT | 134.00 | 5.50 | 5.70 | 5.90 | -1.10 | -16.67% | 11 | 94 | 41.50% |
| DELL240705C00135000 | 2024-06-26 2:30PM EDT | 135.00 | 5.11 | 5.00 | 5.20 | -1.54 | -23.16% | 679 | 327 | 40.60% |
| DELL240705C00136000 | 2024-06-26 2:29PM EDT | 136.00 | 4.51 | 4.40 | 4.70 | -0.76 | -14.42% | 327 | 165 | 41.55% |
| DELL240705C00137000 | 2024-06-26 2:27PM EDT | 137.00 | 4.03 | 3.90 | 4.10 | -0.97 | -19.40% | 655 | 401 | 40.89% |
| DELL240705C00138000 | 2024-06-26 2:19PM EDT | 138.00 | 3.57 | 3.50 | 3.60 | -0.73 | -16.98% | 370 | 290 | 40.87% |
| DELL240705C00139000 | 2024-06-26 2:32PM EDT | 139.00 | 3.10 | 3.00 | 3.20 | -0.70 | -18.04% | 238 | 209 | 41.47% |
| DELL240705C00140000 | 2024-06-26 2:26PM EDT | 140.00 | 2.75 | 2.70 | 2.80 | -0.75 | -21.43% | 570 | 658 | 41.63% |
| DELL240705C00141000 | 2024-06-26 2:22PM EDT | 141.00 | 2.30 | 2.25 | 2.40 | -0.70 | -23.33% | 259 | 718 | 41.33% |
| DELL240705C00142000 | 2024-06-26 1:54PM EDT | 142.00 | 1.90 | 1.90 | 2.05 | -0.70 | -26.92% | 135 | 395 | 41.16% |
| DELL240705C00143000 | 2024-06-26 1:56PM EDT | 143.00 | 1.66 | 1.70 | 1.80 | -0.59 | -26.22% | 119 | 219 | 41.75% |
| DELL240705C00144000 | 2024-06-26 2:26PM EDT | 144.00 | 1.53 | 1.40 | 1.55 | -0.79 | -34.05% | 678 | 359 | 41.97% |
| DELL240705C00145000 | 2024-06-26 2:31PM EDT | 145.00 | 1.26 | 1.20 | 1.35 | -0.54 | -30.00% | 713 | 693 | 42.46% |
| DELL240705C00146000 | 2024-06-26 2:13PM EDT | 146.00 | 1.10 | 1.05 | 1.15 | -0.50 | -31.25% | 53 | 299 | 42.58% |
| DELL240705C00147000 | 2024-06-26 1:54PM EDT | 147.00 | 0.90 | 0.85 | 0.95 | -0.47 | -34.31% | 110 | 1,235 | 42.29% |
| DELL240705C00148000 | 2024-06-26 1:52PM EDT | 148.00 | 0.77 | 0.70 | 0.85 | -0.42 | -35.29% | 123 | 274 | 43.26% |
| DELL240705C00149000 | 2024-06-26 2:19PM EDT | 149.00 | 0.70 | 0.60 | 0.70 | -0.35 | -33.33% | 412 | 715 | 43.07% |
| DELL240705C00150000 | 2024-06-26 2:26PM EDT | 150.00 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 507 | 1,356 | 44.51% |
| DELL240705C00152500 | 2024-06-26 2:10PM EDT | 152.50 | 0.42 | 0.35 | 0.50 | -0.23 | -35.38% | 127 | 1,126 | 46.88% |
| DELL240705C00155000 | 2024-06-26 2:29PM EDT | 155.00 | 0.30 | 0.25 | 0.35 | -0.22 | -38.60% | 245 | 874 | 47.95% |
| DELL240705C00157500 | 2024-06-26 2:16PM EDT | 157.50 | 0.25 | 0.20 | 0.35 | -0.17 | -40.48% | 15 | 512 | 50.15% |
| DELL240705C00160000 | 2024-06-26 2:04PM EDT | 160.00 | 0.24 | 0.20 | 0.25 | -0.10 | -29.41% | 205 | 2,094 | 52.54% |
| DELL240705C00162500 | 2024-06-26 1:48PM EDT | 162.50 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 4 | 223 | 52.93% |
| DELL240705C00165000 | 2024-06-26 2:05PM EDT | 165.00 | 0.14 | 0.15 | 0.20 | -0.12 | -46.15% | 69 | 1,084 | 58.40% |
| DELL240705C00167500 | 2024-06-26 11:14AM EDT | 167.50 | 0.20 | 0.05 | 0.70 | -0.05 | -20.00% | 2 | 115 | 71.73% |
| DELL240705C00170000 | 2024-06-26 1:04PM EDT | 170.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 98 | 1,193 | 64.45% |
| DELL240705C00172500 | 2024-06-25 2:08PM EDT | 172.50 | 0.15 | 0.05 | 0.65 | 0.00 | - | 5 | 296 | 79.00% |
| DELL240705C00175000 | 2024-06-26 2:02PM EDT | 175.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 55 | 323 | 69.73% |
| DELL240705C00177500 | 2024-06-26 12:44PM EDT | 177.50 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 48 | 70.90% |
| DELL240705C00180000 | 2024-06-26 11:08AM EDT | 180.00 | 0.05 | 0.05 | 0.15 | -0.11 | -68.75% | 5 | 461 | 74.22% |
| DELL240705C00182500 | 2024-06-20 10:20AM EDT | 182.50 | 0.75 | 0.05 | 0.60 | 0.00 | - | 38 | 55 | 92.97% |
| DELL240705C00185000 | 2024-06-26 1:01PM EDT | 185.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 7 | 190 | 77.34% |
| DELL240705C00187500 | 2024-06-24 12:13PM EDT | 187.50 | 0.12 | 0.05 | 0.60 | 0.00 | - | 11 | 72 | 100.10% |
| DELL240705C00190000 | 2024-06-26 1:21PM EDT | 190.00 | 0.06 | 0.05 | 0.25 | -0.05 | -45.45% | 1 | 78 | 91.60% |
| DELL240705C00192500 | 2024-06-24 10:42AM EDT | 192.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 66 | 103.91% |
| DELL240705C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.06 | 0.05 | 0.45 | -0.04 | -40.00% | 2 | 16 | 105.57% |
| DELL240705C00197500 | 2024-06-20 11:49AM EDT | 197.50 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 6 | 108.69% |
| DELL240705C00200000 | 2024-06-26 12:39PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 20 | 582 | 94.53% |
| DELL240705C00205000 | 2024-06-26 12:39PM EDT | 205.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 1 | 42 | 116.02% |
| DELL240705C00210000 | 2024-06-24 11:24AM EDT | 210.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 3 | 15 | 121.68% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 127.25% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 132.62% |
| DELL240705C00225000 | 2024-06-24 2:39PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 119 | 123.83% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 142.97% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 107 | 137.50% |
| DELL240705C00245000 | 2024-06-24 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 21 | 157.23% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 126.56% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 162.50% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 146.29% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 146 | 98.44% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 98.83% |
| DELL240705P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 121 | 90.23% |
| DELL240705P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 78.13% |
| DELL240705P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,710 | 55.08% |
| DELL240705P00115000 | 2024-06-24 12:51PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 367 | 54.88% |
| DELL240705P00120000 | 2024-06-26 12:03PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 31 | 1,719 | 46.88% |
| DELL240705P00121000 | 2024-06-26 12:34PM EDT | 121.00 | 0.22 | 0.05 | 0.25 | +0.09 | +69.23% | 1 | 8 | 49.27% |
| DELL240705P00122000 | 2024-06-26 12:39PM EDT | 122.00 | 0.26 | 0.05 | 0.35 | +0.01 | +4.00% | 2 | 51 | 50.39% |
| DELL240705P00123000 | 2024-06-26 12:19PM EDT | 123.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 2 | 68 | 44.24% |
| DELL240705P00124000 | 2024-06-26 2:24PM EDT | 124.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 31 | 65 | 43.46% |
| DELL240705P00125000 | 2024-06-26 1:44PM EDT | 125.00 | 0.37 | 0.25 | 0.35 | -0.08 | -17.78% | 36 | 294 | 42.43% |
| DELL240705P00126000 | 2024-06-26 1:53PM EDT | 126.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 30 | 103 | 42.48% |
| DELL240705P00127000 | 2024-06-26 2:23PM EDT | 127.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 41 | 91 | 40.87% |
| DELL240705P00128000 | 2024-06-26 2:28PM EDT | 128.00 | 0.60 | 0.55 | 0.70 | -0.17 | -22.08% | 115 | 1,903 | 42.21% |
| DELL240705P00129000 | 2024-06-26 1:08PM EDT | 129.00 | 1.11 | 0.75 | 0.85 | +0.17 | +18.09% | 56 | 255 | 41.90% |
| DELL240705P00130000 | 2024-06-26 2:30PM EDT | 130.00 | 0.92 | 0.85 | 1.00 | -0.33 | -26.83% | 786 | 1,131 | 41.16% |
| DELL240705P00131000 | 2024-06-26 2:18PM EDT | 131.00 | 1.05 | 1.10 | 1.20 | -0.15 | -12.50% | 102 | 221 | 40.80% |
| DELL240705P00132000 | 2024-06-26 1:49PM EDT | 132.00 | 1.45 | 1.35 | 1.45 | -0.25 | -14.71% | 197 | 2,124 | 40.72% |
| DELL240705P00133000 | 2024-06-26 2:24PM EDT | 133.00 | 1.61 | 1.65 | 1.80 | -0.31 | -16.15% | 98 | 1,981 | 41.43% |
| DELL240705P00134000 | 2024-06-26 12:45PM EDT | 134.00 | 2.68 | 2.00 | 2.10 | +0.38 | +16.52% | 84 | 97 | 40.99% |
| DELL240705P00135000 | 2024-06-26 2:31PM EDT | 135.00 | 2.44 | 2.35 | 2.50 | -0.22 | -8.27% | 268 | 1,344 | 41.28% |
| DELL240705P00136000 | 2024-06-26 1:16PM EDT | 136.00 | 3.60 | 2.75 | 2.90 | +1.00 | +38.46% | 33 | 370 | 41.09% |
| DELL240705P00137000 | 2024-06-26 2:28PM EDT | 137.00 | 3.30 | 3.30 | 3.50 | -0.23 | -6.52% | 165 | 250 | 42.64% |
| DELL240705P00138000 | 2024-06-26 2:21PM EDT | 138.00 | 3.60 | 3.80 | 4.00 | -0.39 | -9.77% | 114 | 286 | 42.60% |
| DELL240705P00139000 | 2024-06-26 2:16PM EDT | 139.00 | 4.00 | 4.30 | 4.50 | -0.46 | -10.31% | 35 | 122 | 42.11% |
| DELL240705P00140000 | 2024-06-26 2:30PM EDT | 140.00 | 4.99 | 4.80 | 5.10 | +0.07 | +1.42% | 315 | 966 | 42.29% |
| DELL240705P00141000 | 2024-06-26 1:04PM EDT | 141.00 | 6.81 | 5.40 | 5.70 | +1.60 | +30.71% | 5 | 1,290 | 41.99% |
| DELL240705P00142000 | 2024-06-26 1:04PM EDT | 142.00 | 7.53 | 6.20 | 6.40 | +1.03 | +15.85% | 23 | 130 | 42.46% |
| DELL240705P00143000 | 2024-06-26 12:29PM EDT | 143.00 | 8.28 | 6.90 | 7.20 | +2.78 | +50.55% | 3 | 51 | 43.73% |
| DELL240705P00144000 | 2024-06-26 2:30PM EDT | 144.00 | 7.78 | 7.70 | 8.00 | +0.71 | +10.04% | 11 | 562 | 44.68% |
| DELL240705P00145000 | 2024-06-26 2:31PM EDT | 145.00 | 8.60 | 8.40 | 8.80 | +0.85 | +10.97% | 13 | 399 | 45.31% |
| DELL240705P00146000 | 2024-06-26 2:15PM EDT | 146.00 | 9.03 | 9.30 | 9.40 | +1.53 | +20.40% | 11 | 272 | 42.70% |
| DELL240705P00147000 | 2024-06-25 10:04AM EDT | 147.00 | 8.30 | 9.80 | 10.50 | -0.50 | -5.68% | 7 | 556 | 47.12% |
| DELL240705P00148000 | 2024-06-26 12:12PM EDT | 148.00 | 12.21 | 11.00 | 11.60 | +5.74 | +88.72% | 5 | 129 | 51.49% |
| DELL240705P00149000 | 2024-06-26 9:58AM EDT | 149.00 | 12.80 | 11.70 | 12.70 | +1.08 | +9.22% | 2 | 82 | 55.84% |
| DELL240705P00150000 | 2024-06-26 1:06PM EDT | 150.00 | 14.70 | 12.70 | 13.10 | +1.95 | +15.29% | 7 | 235 | 48.56% |
| DELL240705P00152500 | 2024-06-25 10:23AM EDT | 152.50 | 12.75 | 14.90 | 15.70 | -0.85 | -6.25% | 4 | 50 | 56.59% |
| DELL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 15.00 | 17.40 | 17.90 | -0.19 | -1.25% | 1 | 121 | 56.10% |
| DELL240705P00157500 | 2024-06-26 10:36AM EDT | 157.50 | 17.70 | 20.00 | 21.60 | -0.93 | -4.99% | 1 | 65 | 70.24% |
| DELL240705P00160000 | 2024-06-26 10:27AM EDT | 160.00 | 19.80 | 22.40 | 23.80 | -1.59 | -7.43% | 2 | 79 | 71.44% |
| DELL240705P00162500 | 2024-06-24 1:02PM EDT | 162.50 | 22.10 | 24.80 | 25.40 | 0.00 | - | 2 | 27 | 62.35% |
| DELL240705P00165000 | 2024-06-25 3:54PM EDT | 165.00 | 24.70 | 27.20 | 28.80 | -0.24 | -0.96% | 1 | 8 | 79.10% |
| DELL240705P00167500 | 2024-06-26 9:32AM EDT | 167.50 | 28.75 | 29.80 | 31.00 | +14.97 | +108.64% | 1 | 3 | 81.10% |
| DELL240705P00170000 | 2024-06-20 9:49AM EDT | 170.00 | 15.20 | 32.30 | 33.80 | 0.00 | - | 2 | 4 | 89.89% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 34.10 | 35.60 | 0.00 | - | 1 | 0 | 64.84% |
| DELL240705P00177500 | 2024-06-20 10:51AM EDT | 177.50 | 27.70 | 39.80 | 40.50 | 0.00 | - | - | 0 | 89.36% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 42.00 | 43.80 | 0.00 | - | 1 | 0 | 102.64% |
| DELL240705P00182500 | 2024-06-20 10:08AM EDT | 182.50 | 30.00 | 43.80 | 45.80 | 0.00 | - | - | 1 | 72.07% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 47.10 | 48.70 | 0.00 | - | 5 | 0 | 110.55% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 51.50 | 53.00 | 0.00 | - | - | 0 | 65.63% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 56.00 | 58.90 | 0.00 | - | 1 | 0 | 102.64% |
© 2024 Yahoo. Tutti i diritti riservati.