Italia markets closed
Dow Jones
38.075,06 -311,03 (-0,81%) Nasdaq
15.855,93 -127,15 (-0,80%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.299,94 -39,12 (-2,92%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 84.10 | 86.70 | 0.00 | - | 1 | 1 | 132.32% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 107.67% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 64.70 | 66.10 | 0.00 | - | 4 | 8 | 88.62% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 60.20 | 61.10 | 0.00 | - | 1 | 66 | 86.08% |
| DELL240719C00067500 | 2024-02-22 3:39PM EDT | 67.50 | 22.80 | 45.50 | 47.80 | 0.00 | - | 5 | 252 | 0.00% |
| DELL240719C00070000 | 2024-04-30 10:51AM EDT | 70.00 | 57.25 | 55.20 | 56.90 | +12.12 | +26.86% | 40 | 385 | 84.86% |
| DELL240719C00072500 | 2024-03-01 10:34AM EDT | 72.50 | 53.50 | 42.10 | 43.20 | 0.00 | - | 4 | 55 | 0.00% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 50.70 | 51.40 | 0.00 | - | 2 | 82 | 76.37% |
| DELL240719C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 49.75 | 48.20 | 49.10 | +2.60 | +5.51% | 40 | 38 | 73.76% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 46.55 | 45.60 | 46.80 | 0.00 | - | 2 | 243 | 70.41% |
| DELL240719C00082500 | 2024-04-08 9:55AM EDT | 82.50 | 46.80 | 43.40 | 44.50 | 0.00 | - | 1 | 1,012 | 69.56% |
| DELL240719C00085000 | 2024-04-23 10:02AM EDT | 85.00 | 34.90 | 40.70 | 42.50 | 0.00 | - | 40 | 1,249 | 67.26% |
| DELL240719C00087500 | 2024-03-05 11:43AM EDT | 87.50 | 30.80 | 44.70 | 46.20 | 0.00 | - | 2 | 149 | 112.24% |
| DELL240719C00090000 | 2024-04-30 11:21AM EDT | 90.00 | 37.38 | 36.90 | 37.20 | +6.08 | +19.42% | 10 | 529 | 63.78% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 34.60 | 34.90 | 0.00 | - | 1 | 196 | 61.56% |
| DELL240719C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 34.50 | 32.00 | 32.90 | 0.00 | - | 1 | 135 | 59.22% |
| DELL240719C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 22.10 | 30.30 | 31.20 | 0.00 | - | 5 | 135 | 61.10% |
| DELL240719C00100000 | 2024-04-30 10:31AM EDT | 100.00 | 29.00 | 28.30 | 28.50 | -0.80 | -2.68% | 2 | 935 | 57.96% |
| DELL240719C00105000 | 2024-04-25 11:14AM EDT | 105.00 | 21.90 | 24.40 | 26.60 | 0.00 | - | 3 | 994 | 61.94% |
| DELL240719C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 23.10 | 20.80 | 21.20 | 0.00 | - | 4 | 421 | 55.40% |
| DELL240719C00115000 | 2024-04-26 11:01AM EDT | 115.00 | 17.58 | 17.70 | 18.00 | 0.00 | - | 6 | 236 | 54.82% |
| DELL240719C00120000 | 2024-04-30 11:18AM EDT | 120.00 | 14.90 | 15.00 | 15.20 | -1.60 | -9.70% | 15 | 1,150 | 54.65% |
| DELL240719C00125000 | 2024-04-30 10:53AM EDT | 125.00 | 13.10 | 12.30 | 12.60 | -0.80 | -5.76% | 1 | 1,365 | 53.53% |
| DELL240719C00130000 | 2024-04-30 11:11AM EDT | 130.00 | 10.50 | 10.20 | 10.40 | -1.12 | -9.64% | 19 | 1,713 | 53.25% |
| DELL240719C00135000 | 2024-04-30 10:48AM EDT | 135.00 | 9.00 | 8.30 | 8.50 | -0.20 | -2.17% | 28 | 1,166 | 52.78% |
| DELL240719C00140000 | 2024-04-30 11:08AM EDT | 140.00 | 7.10 | 6.70 | 6.90 | -0.60 | -7.79% | 49 | 1,285 | 52.43% |
| DELL240719C00145000 | 2024-04-30 11:09AM EDT | 145.00 | 5.70 | 5.40 | 5.50 | -0.20 | -3.39% | 18 | 498 | 52.08% |
| DELL240719C00150000 | 2024-04-29 12:52PM EDT | 150.00 | 4.65 | 4.30 | 4.50 | 0.00 | - | 39 | 855 | 52.10% |
| DELL240719C00155000 | 2024-04-29 10:16AM EDT | 155.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 202 | 51.94% |
| DELL240719C00160000 | 2024-04-30 9:49AM EDT | 160.00 | 3.00 | 2.70 | 2.80 | -0.10 | -3.23% | 1 | 304 | 51.69% |
| DELL240719C00165000 | 2024-04-30 10:05AM EDT | 165.00 | 2.35 | 2.10 | 2.25 | -0.10 | -4.08% | 96 | 218 | 51.66% |
| DELL240719C00170000 | 2024-04-26 12:44PM EDT | 170.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 20 | 275 | 51.95% |
| DELL240719C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 3 | 2,895 | 52.16% |
| DELL240719C00180000 | 2024-04-22 2:59PM EDT | 180.00 | 0.60 | 1.10 | 1.20 | 0.00 | - | 200 | 276 | 52.70% |
| DELL240719C00185000 | 2024-04-30 9:58AM EDT | 185.00 | 1.00 | 0.85 | 0.95 | +0.05 | +5.26% | 2 | 1,677 | 52.64% |
| DELL240719C00190000 | 2024-04-29 10:59AM EDT | 190.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 1 | 1,672 | 52.93% |
| DELL240719C00195000 | 2024-04-29 3:12PM EDT | 195.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 108 | 53.47% |
| DELL240719C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 0.45 | 0.25 | 0.95 | 0.00 | - | 1 | 18 | 55.81% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.91% |
| DELL240719P00045000 | 2024-03-12 2:18PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 88.87% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 83.20% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 75.00% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 69.73% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.11% |
| DELL240719P00065000 | 2024-03-04 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 240 | 65.72% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 62.31% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 70.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 6 | 32 | 61.28% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 56.93% |
| DELL240719P00075000 | 2024-04-12 2:30PM EDT | 75.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 10 | 157 | 58.98% |
| DELL240719P00077500 | 2024-03-25 9:35AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 298 | 25.00% |
| DELL240719P00080000 | 2024-04-22 1:57PM EDT | 80.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 160 | 54.98% |
| DELL240719P00082500 | 2024-04-19 12:24PM EDT | 82.50 | 0.90 | 0.15 | 0.75 | 0.00 | - | 7 | 183 | 51.71% |
| DELL240719P00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 212 | 51.05% |
| DELL240719P00087500 | 2024-04-25 3:01PM EDT | 87.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 10 | 284 | 50.73% |
| DELL240719P00090000 | 2024-04-29 3:12PM EDT | 90.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 180 | 50.88% |
| DELL240719P00092500 | 2024-04-29 9:45AM EDT | 92.50 | 1.20 | 1.15 | 1.20 | 0.00 | - | 3 | 391 | 49.83% |
| DELL240719P00095000 | 2024-04-25 3:30PM EDT | 95.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 5 | 478 | 49.46% |
| DELL240719P00097500 | 2024-04-29 10:55AM EDT | 97.50 | 1.61 | 1.75 | 1.80 | 0.00 | - | 1 | 137 | 48.62% |
| DELL240719P00100000 | 2024-04-26 12:05PM EDT | 100.00 | 2.35 | 2.15 | 2.25 | 0.00 | - | 35 | 864 | 48.58% |
| DELL240719P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 3.33 | 3.10 | 3.40 | 0.00 | - | 1 | 178 | 48.66% |
| DELL240719P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 4.18 | 4.50 | 4.70 | 0.00 | - | 12 | 511 | 47.71% |
| DELL240719P00115000 | 2024-04-29 11:01AM EDT | 115.00 | 5.80 | 6.30 | 6.50 | 0.00 | - | 10 | 341 | 47.63% |
| DELL240719P00120000 | 2024-04-30 10:33AM EDT | 120.00 | 8.30 | 8.50 | 8.70 | +0.20 | +2.47% | 27 | 764 | 47.69% |
| DELL240719P00125000 | 2024-04-30 10:59AM EDT | 125.00 | 10.60 | 10.90 | 11.20 | +0.50 | +4.95% | 2 | 587 | 47.45% |
| DELL240719P00130000 | 2024-04-29 10:49AM EDT | 130.00 | 13.20 | 13.70 | 13.90 | +0.20 | +1.54% | 2 | 255 | 46.56% |
| DELL240719P00135000 | 2024-04-29 3:49PM EDT | 135.00 | 15.90 | 16.70 | 17.00 | 0.00 | - | 6 | 206 | 45.95% |
| DELL240719P00140000 | 2024-04-30 10:29AM EDT | 140.00 | 19.90 | 20.20 | 20.40 | -0.30 | -1.49% | 9 | 164 | 45.24% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 145.00 | 23.30 | 24.00 | 25.20 | 0.00 | - | 9 | 18 | 50.06% |
| DELL240719P00150000 | 2024-04-26 10:23AM EDT | 150.00 | 27.60 | 27.90 | 28.30 | 0.00 | - | 2 | 9 | 45.26% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.