Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210521C00060000 | 2021-05-07 10:21AM EDT | 60.00 | 36.70 | 34.35 | 38.10 | 0.00 | - | 2 | 13 | 164.45% |
| DELL210521C00070000 | 2021-04-28 10:24AM EDT | 70.00 | 29.90 | 24.25 | 28.35 | 0.00 | - | 3 | 5 | 123.05% |
| DELL210521C00075000 | 2021-05-06 2:26PM EDT | 75.00 | 25.70 | 19.25 | 23.25 | 0.00 | - | 6 | 25 | 97.17% |
| DELL210521C00080000 | 2021-05-06 2:26PM EDT | 80.00 | 18.85 | 15.45 | 16.75 | 0.00 | - | 7 | 72 | 65.63% |
| DELL210521C00082500 | 2021-04-19 10:50AM EDT | 82.50 | 19.85 | 13.05 | 14.60 | 0.00 | - | 3 | 2 | 69.34% |
| DELL210521C00085000 | 2021-04-29 3:54PM EDT | 85.00 | 14.95 | 10.90 | 12.10 | 0.00 | - | 1 | 39 | 65.38% |
| DELL210521C00087500 | 2021-05-07 10:15AM EDT | 87.50 | 13.82 | 8.00 | 10.35 | 0.00 | - | 1 | 407 | 59.08% |
| DELL210521C00090000 | 2021-05-11 2:57PM EDT | 90.00 | 7.81 | 5.15 | 6.70 | 0.00 | - | 2 | 3,255 | 47.27% |
| DELL210521C00092500 | 2021-05-13 10:01AM EDT | 92.50 | 4.40 | 3.80 | 5.00 | +1.05 | +31.34% | 1 | 375 | 50.05% |
| DELL210521C00095000 | 2021-05-13 11:08AM EDT | 95.00 | 2.33 | 2.25 | 2.57 | +0.61 | +35.47% | 5 | 5,828 | 34.35% |
| DELL210521C00097500 | 2021-05-13 10:57AM EDT | 97.50 | 1.20 | 1.05 | 1.11 | +0.45 | +60.00% | 20 | 866 | 29.30% |
| DELL210521C00100000 | 2021-05-13 10:34AM EDT | 100.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 56 | 5,240 | 30.37% |
| DELL210521C00105000 | 2021-05-13 11:06AM EDT | 105.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 15 | 5,267 | 31.64% |
| DELL210521C00110000 | 2021-05-13 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 10 | 2,986 | 41.02% |
| DELL210521C00115000 | 2021-05-10 1:13PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 493 | 50.00% |
| DELL210521C00120000 | 2021-05-10 1:29PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 366 | 50.00% |
| DELL210521C00125000 | 2021-05-11 10:38AM EDT | 125.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 149 | 70.70% |
| DELL210521C00130000 | 2021-05-07 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 94.53% |
| DELL210521C00140000 | 2021-04-27 3:38PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.97% |
| DELL210521C00145000 | 2021-05-03 10:12AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 85.94% |
| DELL210521C00150000 | 2021-04-29 9:40AM EDT | 150.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | - | 3 | 190.14% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210521P00050000 | 2021-05-12 11:49AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 77 | 151.56% |
| DELL210521P00070000 | 2021-03-25 10:26AM EDT | 70.00 | 0.22 | 0.00 | 1.65 | 0.00 | - | - | 1 | 150.98% |
| DELL210521P00075000 | 2021-04-15 1:36PM EDT | 75.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 17 | 19 | 83.59% |
| DELL210521P00077500 | 2021-05-12 12:00PM EDT | 77.50 | 0.20 | 0.01 | 0.30 | 0.00 | - | 2 | 10 | 76.37% |
| DELL210521P00080000 | 2021-05-13 10:25AM EDT | 80.00 | 0.05 | 0.01 | 0.09 | -0.10 | -66.67% | 1 | 280 | 55.47% |
| DELL210521P00082500 | 2021-05-12 3:32PM EDT | 82.50 | 0.20 | 0.01 | 0.25 | 0.00 | - | 10 | 109 | 55.47% |
| DELL210521P00085000 | 2021-05-13 10:20AM EDT | 85.00 | 0.14 | 0.09 | 0.12 | -0.19 | -57.58% | 18 | 405 | 45.61% |
| DELL210521P00087500 | 2021-05-13 10:21AM EDT | 87.50 | 0.18 | 0.16 | 0.19 | -0.31 | -63.27% | 30 | 955 | 40.43% |
| DELL210521P00090000 | 2021-05-13 11:07AM EDT | 90.00 | 0.31 | 0.27 | 0.31 | -0.55 | -63.95% | 699 | 3,054 | 35.11% |
| DELL210521P00092500 | 2021-05-13 10:56AM EDT | 92.50 | 0.47 | 0.61 | 0.68 | -1.05 | -69.08% | 86 | 956 | 32.86% |
| DELL210521P00095000 | 2021-05-13 10:55AM EDT | 95.00 | 1.20 | 1.27 | 1.37 | -1.32 | -52.38% | 242 | 2,712 | 30.27% |
| DELL210521P00097500 | 2021-05-13 10:49AM EDT | 97.50 | 2.43 | 2.20 | 2.80 | -1.72 | -41.45% | 5 | 724 | 31.91% |
| DELL210521P00100000 | 2021-05-13 9:58AM EDT | 100.00 | 3.40 | 3.60 | 4.75 | -2.75 | -44.72% | 1 | 2,471 | 35.11% |
| DELL210521P00105000 | 2021-05-11 1:44PM EDT | 105.00 | 7.47 | 7.65 | 9.95 | 0.00 | - | 11 | 123 | 61.33% |
| DELL210521P00110000 | 2021-04-27 9:30AM EDT | 110.00 | 9.75 | 13.55 | 14.55 | 0.00 | - | 1 | 33 | 67.58% |
| DELL210521P00115000 | 2021-04-22 3:48PM EDT | 115.00 | 14.00 | 16.90 | 20.75 | 0.00 | - | - | 6 | 118.51% |
© 2021 Verizon Media. Tutti i diritti riservati.
