Italia markets close in 2 hours 35 minutes
FTSE MIB
33.223,09 +315,04 (+0,96%) 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
80,32 -0,01 (-0,01%) Bitcoin EUR
60.815,65 -291,74 (-0,48%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
5 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 145 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.25 | 0.00 | - | 5 | 9 |
| 43.17 | 0.00 | - | 17 | 2 | 100.00 | 0.11 | 0.00 | - | 9 | 74 |
| - | - | - | - | - | 105.00 | 0.06 | 0.00 | - | 98 | 124 |
| 32.00 | 0.00 | - | 1 | 2 | 110.00 | 0.10 | 0.00 | - | 43 | 2,694 |
| 26.30 | 0.00 | - | 7 | 4 | 115.00 | 0.17 | 0.00 | - | 64 | 204 |
| 23.55 | 0.00 | - | 11 | 10 | 120.00 | 0.30 | 0.00 | - | 49 | 1,475 |
| - | - | - | - | - | 121.00 | 0.70 | 0.00 | - | 10 | 8 |
| 14.01 | 0.00 | - | - | 1 | 122.00 | 0.40 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 123.00 | 0.35 | 0.00 | - | 22 | 13 |
| - | - | - | - | - | 124.00 | 0.50 | 0.00 | - | 33 | 51 |
| 19.60 | 0.00 | - | 17 | 141 | 125.00 | 0.35 | 0.00 | - | 45 | 229 |
| 17.25 | 0.00 | - | 1 | 3 | 126.00 | 0.70 | 0.00 | - | 14 | 46 |
| 10.13 | 0.00 | - | - | 1 | 127.00 | 0.80 | 0.00 | - | 24 | 64 |
| 7.20 | 0.00 | - | 100 | 111 | 128.00 | 0.75 | 0.00 | - | 56 | 61 |
| 9.30 | 0.00 | - | 3 | 15 | 129.00 | 0.97 | 0.00 | - | 82 | 125 |
| 14.43 | 0.00 | - | 116 | 231 | 130.00 | 1.35 | 0.00 | - | 153 | 496 |
| 13.75 | 0.00 | - | 48 | 105 | 131.00 | 1.35 | 0.00 | - | 135 | 147 |
| 13.71 | 0.00 | - | 20 | 66 | 132.00 | 1.61 | 0.00 | - | 127 | 131 |
| 12.20 | 0.00 | - | 53 | 92 | 133.00 | 1.50 | 0.00 | - | 49 | 111 |
| 12.00 | 0.00 | - | 62 | 88 | 134.00 | 1.62 | 0.00 | - | 49 | 62 |
| 11.10 | 0.00 | - | 378 | 358 | 135.00 | 2.45 | 0.00 | - | 383 | 1,147 |
| 10.10 | 0.00 | - | 187 | 189 | 136.00 | 2.69 | 0.00 | - | 150 | 144 |
| 9.10 | 0.00 | - | 1,165 | 493 | 137.00 | 2.40 | 0.00 | - | 52 | 80 |
| 8.40 | 0.00 | - | 114 | 245 | 138.00 | 2.72 | 0.00 | - | 34 | 25 |
| 8.10 | 0.00 | - | 167 | 144 | 139.00 | 3.00 | 0.00 | - | 41 | 42 |
| 7.20 | 0.00 | - | 1,276 | 875 | 140.00 | 4.10 | 0.00 | - | 526 | 303 |
| 6.80 | 0.00 | - | 349 | 651 | 141.00 | 4.90 | 0.00 | - | 1,304 | 1,255 |
| 6.50 | 0.00 | - | 317 | 269 | 142.00 | 5.20 | 0.00 | - | 71 | 43 |
| 5.64 | 0.00 | - | 277 | 214 | 143.00 | 5.83 | 0.00 | - | 22 | 29 |
| 5.30 | 0.00 | - | 440 | 297 | 144.00 | 6.10 | 0.00 | - | 63 | 29 |
| 4.85 | 0.00 | - | 715 | 408 | 145.00 | 6.75 | 0.00 | - | 60 | 38 |
| 4.90 | 0.00 | - | 72 | 200 | 146.00 | 7.59 | 0.00 | - | 4 | 6 |
| 4.30 | 0.00 | - | 26 | 40 | 147.00 | 7.30 | 0.00 | - | 20 | 38 |
| 3.83 | 0.00 | - | 22 | 82 | 148.00 | 14.90 | 0.00 | - | 5 | 17 |
| 3.70 | 0.00 | - | 5 | 38 | 149.00 | 15.30 | 0.00 | - | 3 | 24 |
| 3.14 | 0.00 | - | 525 | 730 | 150.00 | 8.98 | 0.00 | - | 32 | 80 |
| 2.70 | 0.00 | - | 194 | 593 | 152.50 | 20.51 | 0.00 | - | 2 | 32 |
| 1.99 | 0.00 | - | 382 | 308 | 155.00 | 13.30 | 0.00 | - | 4 | 56 |
| 1.71 | 0.00 | - | 30 | 212 | 157.50 | 22.10 | 0.00 | - | 2 | 17 |
| 1.35 | 0.00 | - | 247 | 268 | 160.00 | 18.50 | 0.00 | - | 10 | 14 |
| 1.15 | 0.00 | - | 44 | 72 | 162.50 | 21.20 | 0.00 | - | 2 | 21 |
| 0.85 | 0.00 | - | 101 | 726 | 165.00 | 21.47 | 0.00 | - | 1 | 3 |
| 0.72 | 0.00 | - | 23 | 73 | 167.50 | 32.10 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 483 | 479 | 170.00 | 35.40 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 283 | 257 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 71 | 187 | 175.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 16 | 22 | 177.50 | - | - | - | - | - |
| 0.31 | 0.00 | - | 21 | 132 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 15 | 182.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 32 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 10 | 10 | 187.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 45 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 6 | 87 | 192.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 14 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 367 | 200.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 5 | 205.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 13 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 215.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 7 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 71 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 28 | 230.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 173 | 448 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.