Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
54.850,40 +1.452,34 (+2,72%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 62.80 | 65.60 | 0.00 | - | - | 1 | 81.69% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 57.40 | 60.30 | 0.00 | - | 7 | 7 | 66.02% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 52.30 | 48.70 | 51.30 | 0.00 | - | 1 | 15 | 70.19% |
| DELL240816C00080000 | 2024-04-19 1:55PM EDT | 80.00 | 37.90 | 43.70 | 45.40 | 0.00 | - | 10 | 21 | 57.67% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 85.00 | 43.50 | 38.40 | 40.80 | 0.00 | - | 2 | 39 | 51.66% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 90.00 | 33.10 | 34.90 | 37.30 | 0.00 | - | 1 | 6 | 57.98% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 28.90 | 29.80 | 33.00 | 0.00 | - | 5 | 8 | 52.81% |
| DELL240816C00100000 | 2024-05-02 12:21PM EDT | 100.00 | 26.39 | 27.50 | 28.20 | +1.90 | +7.76% | 21 | 889 | 53.96% |
| DELL240816C00105000 | 2024-05-02 11:22AM EDT | 105.00 | 22.30 | 23.80 | 25.30 | +0.40 | +1.83% | 3 | 26 | 54.61% |
| DELL240816C00110000 | 2024-05-01 10:35AM EDT | 110.00 | 18.80 | 20.40 | 22.20 | 0.00 | - | 1 | 121 | 54.07% |
| DELL240816C00115000 | 2024-05-01 3:18PM EDT | 115.00 | 16.34 | 17.00 | 17.80 | 0.00 | - | 34 | 187 | 51.38% |
| DELL240816C00120000 | 2024-05-02 3:28PM EDT | 120.00 | 14.85 | 14.80 | 15.10 | +2.32 | +18.52% | 50 | 503 | 50.31% |
| DELL240816C00125000 | 2024-05-02 3:05PM EDT | 125.00 | 12.51 | 12.40 | 12.70 | +2.21 | +21.46% | 25 | 470 | 50.44% |
| DELL240816C00130000 | 2024-05-02 2:05PM EDT | 130.00 | 10.10 | 10.40 | 10.60 | +0.78 | +8.37% | 40 | 314 | 50.04% |
| DELL240816C00135000 | 2024-05-02 1:29PM EDT | 135.00 | 8.40 | 8.60 | 9.30 | +0.40 | +5.00% | 16 | 446 | 50.34% |
| DELL240816C00140000 | 2024-05-02 12:26PM EDT | 140.00 | 6.80 | 7.10 | 7.30 | +1.10 | +19.30% | 15 | 322 | 49.68% |
| DELL240816C00145000 | 2024-05-02 10:54AM EDT | 145.00 | 5.00 | 5.80 | 6.00 | -0.23 | -4.40% | 6 | 276 | 49.51% |
| DELL240816C00150000 | 2024-05-02 1:08PM EDT | 150.00 | 4.50 | 4.70 | 4.90 | +0.90 | +25.00% | 20 | 340 | 49.34% |
| DELL240816C00155000 | 2024-05-02 12:21PM EDT | 155.00 | 3.50 | 3.80 | 4.00 | +0.55 | +18.64% | 5 | 194 | 49.27% |
| DELL240816C00160000 | 2024-05-02 12:25PM EDT | 160.00 | 2.90 | 3.00 | 3.40 | +0.10 | +3.57% | 1 | 987 | 50.00% |
| DELL240816C00165000 | 2024-04-29 11:08AM EDT | 165.00 | 3.20 | 2.45 | 2.65 | 0.00 | - | 1 | 967 | 49.26% |
| DELL240816C00170000 | 2024-05-02 10:58AM EDT | 170.00 | 1.73 | 2.00 | 2.45 | +0.15 | +9.49% | 3 | 184 | 51.21% |
| DELL240816C00175000 | 2024-05-02 11:39AM EDT | 175.00 | 1.40 | 1.60 | 1.75 | +0.15 | +12.00% | 2 | 889 | 49.37% |
| DELL240816C00180000 | 2024-05-02 10:31AM EDT | 180.00 | 1.05 | 1.30 | 1.40 | 0.00 | - | 1 | 483 | 49.27% |
| DELL240816C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 1.52 | 1.05 | 1.15 | 0.00 | - | 37 | 65 | 49.51% |
| DELL240816C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 1.30 | 0.85 | 0.95 | 0.00 | - | 1 | 39 | 49.78% |
| DELL240816C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 50.24% |
| DELL240816C00200000 | 2024-05-01 11:10AM EDT | 200.00 | 0.49 | 0.55 | 0.65 | 0.00 | - | 1 | 77 | 50.32% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 66.41% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | - | 1 | 62.70% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 56.45% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 52.78% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 0.64 | 0.45 | 0.80 | 0.00 | - | 1 | 35 | 50.10% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 1.08 | 0.40 | 0.95 | 0.00 | - | 33 | 66 | 48.63% |
| DELL240816P00090000 | 2024-05-01 10:28AM EDT | 90.00 | 1.70 | 1.30 | 1.40 | 0.00 | - | 104 | 91 | 47.22% |
| DELL240816P00095000 | 2024-05-01 11:29AM EDT | 95.00 | 2.75 | 1.95 | 2.10 | 0.00 | - | 1 | 113 | 46.51% |
| DELL240816P00100000 | 2024-05-02 11:29AM EDT | 100.00 | 3.40 | 2.85 | 3.10 | -0.70 | -17.07% | 2 | 174 | 46.23% |
| DELL240816P00105000 | 2024-05-02 11:53AM EDT | 105.00 | 4.60 | 4.10 | 4.40 | -0.80 | -14.81% | 5 | 328 | 46.00% |
| DELL240816P00110000 | 2024-05-02 2:37PM EDT | 110.00 | 5.90 | 5.70 | 6.00 | -1.40 | -19.18% | 12 | 1,728 | 45.69% |
| DELL240816P00115000 | 2024-05-02 12:06PM EDT | 115.00 | 8.40 | 7.60 | 7.90 | -1.20 | -12.50% | 10 | 817 | 45.25% |
| DELL240816P00120000 | 2024-05-02 11:59AM EDT | 120.00 | 10.70 | 9.90 | 10.20 | -0.75 | -6.55% | 16 | 331 | 45.08% |
| DELL240816P00125000 | 2024-05-02 12:06PM EDT | 125.00 | 13.50 | 12.50 | 12.90 | -1.90 | -12.34% | 1 | 486 | 45.14% |
| DELL240816P00130000 | 2024-05-02 12:18PM EDT | 130.00 | 16.50 | 15.40 | 15.80 | +2.30 | +16.20% | 4 | 221 | 44.75% |
| DELL240816P00135000 | 2024-05-02 12:18PM EDT | 135.00 | 19.90 | 18.50 | 19.00 | +1.90 | +10.56% | 3 | 44 | 44.35% |
| DELL240816P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 21.40 | 22.00 | 22.40 | 0.00 | - | 7 | 53 | 43.62% |
| DELL240816P00145000 | 2024-05-01 11:30AM EDT | 145.00 | 30.00 | 25.30 | 26.10 | 0.00 | - | 1 | 23 | 43.04% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 150.00 | 25.20 | 29.10 | 30.10 | 0.00 | - | 13 | 13 | 42.77% |
| DELL240816P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 32.70 | 33.30 | 35.80 | 0.00 | - | 12 | 23 | 50.21% |
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 165.00 | 44.40 | 42.40 | 43.00 | 0.00 | - | 1 | 2 | 40.89% |
© 2024 Yahoo. Tutti i diritti riservati.