Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.809,67 -517,42 (-0,90%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220C00075000 | 2024-06-26 12:53PM EDT | 75.00 | 62.36 | 62.60 | 67.00 | 0.00 | - | 1 | 4 | 65.55% |
| DELL241220C00080000 | 2024-06-20 12:42PM EDT | 80.00 | 72.00 | 58.10 | 62.50 | 0.00 | - | 4 | 4 | 63.75% |
| DELL241220C00085000 | 2024-06-27 1:51PM EDT | 85.00 | 57.90 | 55.10 | 56.70 | 0.00 | - | 6 | 12 | 62.07% |
| DELL241220C00090000 | 2024-06-18 2:08PM EDT | 90.00 | 64.60 | 50.30 | 53.60 | 0.00 | - | - | 1 | 62.35% |
| DELL241220C00095000 | 2024-06-17 9:32AM EDT | 95.00 | 47.84 | 45.90 | 48.70 | 0.00 | - | - | 2 | 58.28% |
| DELL241220C00100000 | 2024-06-28 12:13PM EDT | 100.00 | 43.50 | 42.90 | 44.40 | -3.00 | -6.45% | 1 | 23 | 58.59% |
| DELL241220C00105000 | 2024-06-21 2:36PM EDT | 105.00 | 45.92 | 39.20 | 41.90 | 0.00 | - | 1 | 2 | 60.16% |
| DELL241220C00110000 | 2024-06-24 1:50PM EDT | 110.00 | 37.90 | 35.60 | 37.30 | 0.00 | - | 9 | 17 | 57.20% |
| DELL241220C00115000 | 2024-06-28 1:07PM EDT | 115.00 | 32.60 | 32.70 | 34.20 | -1.10 | -3.26% | 1 | 24 | 57.60% |
| DELL241220C00120000 | 2024-06-27 2:16PM EDT | 120.00 | 31.80 | 28.90 | 32.40 | 0.00 | - | 2 | 18 | 57.90% |
| DELL241220C00125000 | 2024-06-21 3:08PM EDT | 125.00 | 33.21 | 26.40 | 28.60 | 0.00 | - | 2 | 7 | 56.57% |
| DELL241220C00130000 | 2024-06-28 12:24PM EDT | 130.00 | 23.91 | 23.00 | 26.20 | -2.27 | -8.67% | 10 | 115 | 55.48% |
| DELL241220C00135000 | 2024-06-28 3:09PM EDT | 135.00 | 22.40 | 21.20 | 22.90 | -1.60 | -6.67% | 6 | 47 | 54.87% |
| DELL241220C00140000 | 2024-06-28 3:21PM EDT | 140.00 | 20.00 | 18.90 | 20.80 | -1.25 | -5.88% | 15 | 1,060 | 54.71% |
| DELL241220C00145000 | 2024-06-27 12:09PM EDT | 145.00 | 17.30 | 16.70 | 19.30 | -1.20 | -6.49% | 20 | 179 | 54.99% |
| DELL241220C00150000 | 2024-06-28 3:37PM EDT | 150.00 | 16.30 | 15.40 | 17.80 | -1.20 | -6.86% | 22 | 147 | 56.01% |
| DELL241220C00155000 | 2024-06-27 10:38AM EDT | 155.00 | 15.00 | 13.30 | 16.20 | -0.30 | -1.96% | 1 | 113 | 55.41% |
| DELL241220C00160000 | 2024-06-28 3:53PM EDT | 160.00 | 13.30 | 12.00 | 13.50 | +0.90 | +7.26% | 2 | 73 | 54.01% |
| DELL241220C00165000 | 2024-06-28 10:04AM EDT | 165.00 | 12.09 | 11.60 | 12.10 | +0.49 | +4.22% | 12 | 283 | 55.19% |
| DELL241220C00170000 | 2024-06-26 1:29PM EDT | 170.00 | 10.28 | 9.60 | 10.90 | 0.00 | - | 47 | 166 | 54.10% |
| DELL241220C00175000 | 2024-06-27 1:59PM EDT | 175.00 | 9.65 | 7.50 | 9.80 | -0.45 | -4.46% | 1 | 268 | 52.58% |
| DELL241220C00180000 | 2024-06-27 1:18PM EDT | 180.00 | 8.90 | 7.90 | 8.80 | 0.00 | - | 3 | 323 | 54.56% |
| DELL241220C00185000 | 2024-06-28 12:33PM EDT | 185.00 | 7.40 | 6.80 | 7.90 | +0.15 | +2.07% | 3 | 125 | 54.19% |
| DELL241220C00190000 | 2024-06-25 10:36AM EDT | 190.00 | 7.90 | 5.00 | 7.10 | -0.10 | -1.25% | 1 | 159 | 52.49% |
| DELL241220C00195000 | 2024-06-21 10:47AM EDT | 195.00 | 9.30 | 6.10 | 6.40 | 0.00 | - | 1 | 138 | 55.52% |
| DELL241220C00200000 | 2024-06-28 3:26PM EDT | 200.00 | 5.57 | 5.00 | 5.80 | -0.25 | -4.30% | 1 | 77 | 54.81% |
| DELL241220C00210000 | 2024-06-27 10:35AM EDT | 210.00 | 5.20 | 4.00 | 4.80 | +0.25 | +5.05% | 2 | 3 | 55.16% |
| DELL241220C00240000 | 2024-06-28 1:52PM EDT | 240.00 | 2.45 | 2.00 | 2.70 | -0.45 | -15.52% | 1 | 4 | 55.75% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220P00070000 | 2024-06-25 9:53AM EDT | 70.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 3 | 6 | 54.93% |
| DELL241220P00075000 | 2024-06-26 3:42PM EDT | 75.00 | 0.75 | 0.30 | 1.00 | 0.00 | - | 14 | 21 | 51.61% |
| DELL241220P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.03 | 0.55 | 1.30 | 0.00 | - | 1 | 16 | 50.42% |
| DELL241220P00085000 | 2024-06-20 12:27PM EDT | 85.00 | 1.55 | 1.40 | 2.00 | 0.00 | - | 12 | 31 | 52.86% |
| DELL241220P00090000 | 2024-06-28 12:09PM EDT | 90.00 | 2.00 | 2.00 | 2.25 | +0.12 | +6.38% | 1 | 446 | 50.85% |
| DELL241220P00095000 | 2024-06-28 10:03AM EDT | 95.00 | 2.65 | 2.15 | 3.10 | +0.07 | +2.71% | 2 | 43 | 51.59% |
| DELL241220P00100000 | 2024-06-27 9:56AM EDT | 100.00 | 3.90 | 3.70 | 4.00 | +0.26 | +7.14% | 4 | 546 | 50.06% |
| DELL241220P00105000 | 2024-06-27 10:53AM EDT | 105.00 | 4.60 | 3.00 | 5.70 | 0.00 | - | 5 | 24 | 52.58% |
| DELL241220P00110000 | 2024-06-28 2:02PM EDT | 110.00 | 6.70 | 6.30 | 7.30 | +0.30 | +4.69% | 217 | 549 | 50.98% |
| DELL241220P00115000 | 2024-06-28 11:00AM EDT | 115.00 | 7.66 | 7.70 | 8.30 | -0.06 | -0.78% | 2 | 157 | 50.23% |
| DELL241220P00120000 | 2024-06-28 11:01AM EDT | 120.00 | 9.50 | 9.80 | 11.30 | +0.10 | +1.06% | 2 | 65 | 51.20% |
| DELL241220P00125000 | 2024-06-28 10:21AM EDT | 125.00 | 11.90 | 11.00 | 12.90 | -0.70 | -5.56% | 8 | 327 | 51.68% |
| DELL241220P00130000 | 2024-06-28 12:06PM EDT | 130.00 | 14.10 | 14.10 | 14.60 | +0.60 | +4.44% | 1 | 275 | 49.68% |
| DELL241220P00135000 | 2024-06-28 2:12PM EDT | 135.00 | 17.20 | 15.30 | 17.80 | +1.20 | +7.50% | 9 | 230 | 51.27% |
| DELL241220P00140000 | 2024-06-28 1:42PM EDT | 140.00 | 19.87 | 17.70 | 19.90 | +1.35 | +7.29% | 3 | 70 | 49.32% |
| DELL241220P00145000 | 2024-06-25 3:25PM EDT | 145.00 | 21.28 | 20.90 | 24.00 | 0.00 | - | 37 | 109 | 52.15% |
| DELL241220P00150000 | 2024-06-24 9:56AM EDT | 150.00 | 25.04 | 24.80 | 26.90 | 0.00 | - | 5 | 71 | 51.32% |
| DELL241220P00155000 | 2024-06-13 9:36AM EDT | 155.00 | 30.45 | 28.30 | 30.80 | 0.00 | - | 2 | 2 | 52.68% |
| DELL241220P00160000 | 2024-06-21 12:25PM EDT | 160.00 | 28.80 | 31.00 | 34.50 | 0.00 | - | 3 | 127 | 53.12% |
| DELL241220P00165000 | 2024-06-25 10:37AM EDT | 165.00 | 34.60 | 34.50 | 37.90 | 0.00 | - | 1 | 3 | 52.36% |
| DELL241220P00180000 | 2024-06-24 3:33PM EDT | 180.00 | 46.95 | 45.50 | 49.00 | 0.00 | - | 2 | 3 | 50.18% |
| DELL241220P00195000 | 2024-06-21 10:38AM EDT | 195.00 | 57.60 | 59.70 | 61.00 | 0.00 | - | 1 | 1 | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.