Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,24+0,86 (+1,24%)
Al 1:02PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201218C000400002020-11-16 10:52AM EST40.0026.8529.9030.750.00-12101.17%
DELL201218C000450002020-11-05 2:42PM EST45.0019.1124.9025.850.00-1588.48%
DELL201218C000500002020-11-24 12:14PM EST50.0020.2019.9520.85+4.91+32.11%21972.27%
DELL201218C000525002020-11-20 9:31AM EST52.5016.1017.4518.400.00-1265.04%
DELL201218C000550002020-11-23 3:28PM EST55.0014.4014.9015.900.00-8854.69%
DELL201218C000575002020-11-24 11:57AM EST57.5013.1012.5513.35+1.20+10.08%85264.26%
DELL201218C000600002020-11-24 11:54AM EST60.0010.6010.5511.25+1.10+11.58%312555.32%
DELL201218C000625002020-11-24 12:43PM EST62.508.458.108.45+0.80+10.46%220046.14%
DELL201218C000650002020-11-24 10:19AM EST65.005.906.306.55+0.14+2.43%838546.61%
DELL201218C000675002020-11-24 12:19PM EST67.504.684.604.80+0.64+15.84%1491,63745.19%
DELL201218C000700002020-11-24 12:46PM EST70.003.353.353.40+0.50+17.54%6022,94744.80%
DELL201218C000725002020-11-24 12:43PM EST72.502.302.242.36+0.45+24.32%3681,21445.26%
DELL201218C000750002020-11-24 12:41PM EST75.001.541.461.52+0.34+28.33%37990744.63%
DELL201218C000775002020-11-24 12:40PM EST77.500.960.930.99+0.22+29.73%2401,63945.17%
DELL201218C000800002020-11-24 12:37PM EST80.000.570.550.64+0.14+32.56%13841745.95%
DELL201218C000850002020-11-24 12:46PM EST85.000.250.230.25+0.10+66.67%8968547.07%
DELL201218C000900002020-11-24 12:40PM EST90.000.100.080.11+0.03+42.86%238749.51%
DELL201218C000950002020-11-24 11:42AM EST95.000.060.020.090.00-214052.54%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201218P000400002020-11-04 10:35AM EST40.000.100.000.050.00--186.72%
DELL201218P000475002020-11-10 3:37PM EST47.500.150.000.050.00-3562.11%
DELL201218P000500002020-11-24 11:32AM EST50.000.030.010.05-0.15-83.33%72355.86%
DELL201218P000525002020-11-18 1:42PM EST52.500.040.000.07-0.04-50.00%1002255.08%
DELL201218P000550002020-11-24 12:13PM EST55.000.050.040.07-0.08-61.54%1012547.27%
DELL201218P000575002020-11-24 12:18PM EST57.500.130.030.18-0.17-56.67%376447.56%
DELL201218P000600002020-11-24 12:40PM EST60.000.260.210.28-0.09-25.71%882,86943.46%
DELL201218P000625002020-11-24 12:35PM EST62.500.480.480.53-0.26-35.14%1971,02941.80%
DELL201218P000650002020-11-24 12:37PM EST65.000.980.961.03-0.32-24.62%7861,17241.63%
DELL201218P000675002020-11-24 12:45PM EST67.501.751.781.89-0.41-18.98%14665042.68%
DELL201218P000700002020-11-24 12:44PM EST70.002.972.943.10-0.53-15.14%7850743.99%
DELL201218P000725002020-11-24 11:03AM EST72.504.504.304.50-0.60-11.76%13943.58%
DELL201218P000750002020-10-22 8:41AM EST75.007.787.607.950.00--166.60%