Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.929,47 +113,55 (+0,30%) Nasdaq
15.604,35 -53,47 (-0,34%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,35 -2,58 (-3,15%) Bitcoin EUR
53.665,68 -2.724,50 (-4,83%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:33PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 65.67 | 65.40 | 66.70 | 0.00 | - | 1 | 2 | 56.37% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 55.20 | 58.00 | 0.00 | - | - | 1 | 56.03% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 70.00 | 53.15 | 51.90 | 54.10 | 0.00 | - | 1 | 1 | 50.67% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 75.00 | 51.50 | 49.50 | 51.00 | -2.10 | -3.92% | 5 | 9 | 54.11% |
| DELL250620C00080000 | 2024-04-29 2:45PM EDT | 80.00 | 47.30 | 45.90 | 46.60 | -6.85 | -12.65% | 2 | 24 | 52.10% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 85.00 | 51.00 | 42.30 | 42.80 | 0.00 | - | 2 | 5 | 50.75% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 90.00 | 38.55 | 39.30 | 41.60 | 0.00 | - | 2 | 20 | 53.36% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 95.00 | 35.50 | 34.50 | 37.50 | 0.00 | - | 1 | 1 | 53.00% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 100.00 | 39.00 | 32.30 | 34.20 | 0.00 | - | 1 | 29 | 51.43% |
| DELL250620C00105000 | 2024-04-30 3:44PM EDT | 105.00 | 36.50 | 30.40 | 31.50 | 0.00 | - | 4 | 44 | 50.96% |
| DELL250620C00110000 | 2024-04-26 12:00PM EDT | 110.00 | 33.00 | 27.40 | 30.20 | 0.00 | - | 1 | 36 | 50.16% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 30.31 | 26.10 | 26.60 | 0.00 | - | 1 | 49 | 50.10% |
| DELL250620C00120000 | 2024-05-01 10:59AM EDT | 120.00 | 25.20 | 22.80 | 24.30 | -3.24 | -11.39% | 1 | 175 | 49.51% |
| DELL250620C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 27.50 | 21.90 | 22.40 | 0.00 | - | 1 | 119 | 49.45% |
| DELL250620C00130000 | 2024-05-01 11:44AM EDT | 130.00 | 20.60 | 18.20 | 20.50 | -5.40 | -20.77% | 2 | 123 | 49.11% |
| DELL250620C00135000 | 2024-04-30 12:23PM EDT | 135.00 | 22.77 | 18.50 | 19.00 | 0.00 | - | 1 | 32 | 49.30% |
| DELL250620C00140000 | 2024-04-30 10:16AM EDT | 140.00 | 21.60 | 14.70 | 18.30 | 0.00 | - | 7 | 2,064 | 50.82% |
| DELL250620C00145000 | 2024-04-30 12:42PM EDT | 145.00 | 19.02 | 15.60 | 15.90 | 0.00 | - | 2 | 50 | 48.76% |
| DELL250620C00150000 | 2024-04-30 11:20AM EDT | 150.00 | 17.76 | 14.10 | 14.50 | 0.00 | - | 18 | 131 | 48.45% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 13.30 | 12.90 | 14.30 | 0.00 | - | 1 | 465 | 50.38% |
| DELL250620C00160000 | 2024-04-29 1:02PM EDT | 160.00 | 15.30 | 10.50 | 12.10 | 0.00 | - | 1 | 18 | 48.04% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 165.00 | 14.40 | 10.80 | 11.10 | 0.00 | - | 18 | 98 | 47.96% |
| DELL250620C00170000 | 2024-04-25 10:36AM EDT | 170.00 | 9.20 | 9.80 | 10.20 | 0.00 | - | 1 | 32 | 47.93% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 175.00 | 12.00 | 8.30 | 9.40 | 0.00 | - | 6 | 115 | 47.96% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 180.00 | 9.88 | 8.40 | 8.60 | 0.00 | - | 2 | 253 | 47.84% |
| DELL250620C00185000 | 2024-04-29 1:15PM EDT | 185.00 | 10.30 | 7.60 | 7.90 | 0.00 | - | 32 | 143 | 47.80% |
| DELL250620C00190000 | 2024-05-01 9:58AM EDT | 190.00 | 8.40 | 6.40 | 9.10 | -0.90 | -9.68% | 1 | 216 | 52.16% |
| DELL250620C00195000 | 2024-04-30 9:58AM EDT | 195.00 | 9.10 | 6.40 | 6.70 | 0.00 | - | 1 | 7 | 47.80% |
| DELL250620C00200000 | 2024-04-26 10:24AM EDT | 200.00 | 8.00 | 6.00 | 6.30 | 0.00 | - | 2 | 39 | 48.14% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 7 | 47 | 58.12% |
| DELL250620P00060000 | 2024-04-04 3:50PM EDT | 60.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 52.59% |
| DELL250620P00065000 | 2024-04-22 3:50PM EDT | 65.00 | 2.14 | 1.80 | 2.60 | 0.00 | - | 1 | 43 | 48.06% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 70.00 | 2.86 | 2.50 | 2.80 | 0.00 | - | 1 | 6 | 44.30% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 2.95 | 3.50 | 3.70 | 0.00 | - | 89 | 89 | 43.69% |
| DELL250620P00080000 | 2024-04-29 10:56AM EDT | 80.00 | 3.90 | 4.20 | 4.90 | 0.00 | - | 1 | 285 | 43.56% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 85.00 | 4.80 | 5.80 | 6.20 | 0.00 | - | 54 | 366 | 43.09% |
| DELL250620P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 6.30 | 7.30 | 7.60 | 0.00 | - | 67 | 281 | 42.36% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 95.00 | 9.35 | 9.00 | 9.40 | 0.00 | - | 1 | 631 | 42.21% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 100.00 | 10.50 | 10.90 | 11.30 | 0.00 | - | 2 | 1,987 | 41.79% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 105.00 | 11.00 | 13.00 | 13.70 | 0.00 | - | 33 | 39 | 42.05% |
| DELL250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 13.30 | 15.50 | 15.90 | 0.00 | - | 1 | 4 | 41.40% |
| DELL250620P00115000 | 2024-05-01 10:47AM EDT | 115.00 | 17.50 | 17.90 | 18.30 | +2.10 | +13.64% | 5 | 30 | 40.80% |
| DELL250620P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 18.00 | 20.60 | 21.10 | 0.00 | - | 3 | 48 | 40.64% |
| DELL250620P00125000 | 2024-04-30 1:59PM EDT | 125.00 | 21.10 | 23.50 | 24.00 | 0.00 | - | 2 | 8 | 40.31% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 130.00 | 24.20 | 26.50 | 28.00 | 0.00 | - | - | 5 | 41.82% |
| DELL250620P00140000 | 2024-04-30 11:44AM EDT | 140.00 | 30.20 | 33.20 | 33.80 | 0.00 | - | 1 | 3 | 39.53% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 150.00 | 42.20 | 39.60 | 41.00 | 0.00 | - | 20 | 30 | 38.86% |
| DELL250620P00160000 | 2024-04-22 12:28PM EDT | 160.00 | 50.10 | 47.10 | 48.40 | 0.00 | - | - | 10 | 37.46% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 180.00 | 55.00 | 64.60 | 65.10 | 0.00 | - | 1 | 1 | 35.90% |
© 2024 Yahoo. Tutti i diritti riservati.