Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.701,10 -633,82 (-1,05%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 63.40 | 65.50 | 0.00 | - | 1 | 0 | 762.89% |
| DELL240426C00070000 | 2024-04-26 11:40AM EDT | 70.00 | 54.48 | 53.90 | 56.40 | +9.87 | +22.13% | 1 | 1 | 484.38% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 34.30 | 36.30 | 0.00 | - | 1 | 0 | 340.63% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 26.90 | 29.70 | 0.00 | - | 1 | 2 | 273.83% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 25.00 | 27.90 | 0.00 | - | 3 | 3 | 347.66% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 25.60 | 27.30 | 0.00 | - | 1 | 0 | 281.05% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 23.70 | 26.30 | 0.00 | - | 3 | 1 | 362.50% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 23.80 | 24.40 | 0.00 | - | 4 | 0 | 178.13% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 22.20 | 23.30 | 0.00 | - | 3 | 0 | 227.73% |
| DELL240426C00103000 | 2024-04-26 2:35PM EDT | 103.00 | 22.03 | 20.10 | 22.50 | -0.07 | -0.32% | 7 | 42 | 248.44% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 19.60 | 22.40 | 0.00 | - | - | 0 | 322.66% |
| DELL240426C00105000 | 2024-04-26 3:05PM EDT | 105.00 | 20.20 | 18.60 | 20.30 | +6.78 | +50.52% | 1 | 41 | 200.78% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 17.20 | 19.30 | 0.00 | - | 5 | 65 | 191.80% |
| DELL240426C00107000 | 2024-04-26 2:53PM EDT | 107.00 | 17.60 | 17.00 | 19.80 | +0.40 | +2.33% | 54 | 115 | 197.07% |
| DELL240426C00108000 | 2024-04-26 12:58PM EDT | 108.00 | 17.00 | 15.40 | 17.30 | +2.00 | +13.33% | 2 | 26 | 174.02% |
| DELL240426C00109000 | 2024-04-25 10:54AM EDT | 109.00 | 11.70 | 14.30 | 17.50 | 0.00 | - | 2 | 29 | 269.63% |
| DELL240426C00110000 | 2024-04-26 3:52PM EDT | 110.00 | 15.22 | 13.90 | 15.60 | +0.72 | +4.97% | 22 | 117 | 189.84% |
| DELL240426C00111000 | 2024-04-26 10:13AM EDT | 111.00 | 13.84 | 13.60 | 16.50 | +7.04 | +103.53% | 1 | 545 | 215.43% |
| DELL240426C00112000 | 2024-04-25 2:33PM EDT | 112.00 | 12.60 | 11.10 | 15.40 | 0.00 | - | 15 | 21 | 131.64% |
| DELL240426C00113000 | 2024-04-26 12:58PM EDT | 113.00 | 11.95 | 11.30 | 12.20 | +1.13 | +10.44% | 22 | 604 | 115.63% |
| DELL240426C00114000 | 2024-04-26 3:17PM EDT | 114.00 | 11.10 | 9.00 | 12.70 | +2.78 | +33.41% | 5 | 28 | 220.02% |
| DELL240426C00115000 | 2024-04-26 3:53PM EDT | 115.00 | 10.30 | 9.10 | 10.20 | +0.60 | +6.19% | 65 | 166 | 99.22% |
| DELL240426C00116000 | 2024-04-26 1:59PM EDT | 116.00 | 8.81 | 8.00 | 9.30 | -0.04 | -0.45% | 21 | 316 | 102.93% |
| DELL240426C00117000 | 2024-04-26 2:15PM EDT | 117.00 | 8.20 | 6.30 | 8.40 | +0.50 | +6.49% | 22 | 489 | 103.03% |
| DELL240426C00118000 | 2024-04-26 3:31PM EDT | 118.00 | 6.90 | 5.60 | 8.70 | +0.22 | +3.29% | 65 | 726 | 67.58% |
| DELL240426C00119000 | 2024-04-26 3:30PM EDT | 119.00 | 5.90 | 4.20 | 6.40 | -0.10 | -1.67% | 37 | 606 | 83.50% |
| DELL240426C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 5.26 | 4.90 | 6.20 | +0.16 | +3.14% | 365 | 2,161 | 83.20% |
| DELL240426C00121000 | 2024-04-26 3:57PM EDT | 121.00 | 4.20 | 3.90 | 4.20 | +0.10 | +2.44% | 153 | 962 | 48.24% |
| DELL240426C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 3.25 | 2.05 | 3.20 | +0.10 | +3.17% | 1,361 | 1,878 | 39.26% |
| DELL240426C00123000 | 2024-04-26 3:52PM EDT | 123.00 | 2.35 | 1.10 | 2.50 | -0.35 | -12.96% | 163 | 955 | 46.29% |
| DELL240426C00124000 | 2024-04-26 3:55PM EDT | 124.00 | 1.40 | 0.50 | 1.35 | -0.77 | -35.48% | 813 | 870 | 26.76% |
| DELL240426C00125000 | 2024-04-26 3:55PM EDT | 125.00 | 0.10 | 0.00 | 2.25 | -1.55 | -93.94% | 1,254 | 1,147 | 85.06% |
| DELL240426C00126000 | 2024-04-26 3:35PM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -1.24 | -99.20% | 1,131 | 287 | 12.40% |
| DELL240426C00127000 | 2024-04-26 3:11PM EDT | 127.00 | 0.04 | 0.00 | 0.05 | -0.66 | -94.29% | 875 | 887 | 20.90% |
| DELL240426C00128000 | 2024-04-26 2:40PM EDT | 128.00 | 0.01 | 0.00 | 0.10 | -0.51 | -98.08% | 1,251 | 1,046 | 33.89% |
| DELL240426C00129000 | 2024-04-26 12:58PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 153 | 2,107 | 35.94% |
| DELL240426C00130000 | 2024-04-26 3:35PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.25 | -92.59% | 279 | 855 | 42.97% |
| DELL240426C00131000 | 2024-04-25 1:43PM EDT | 131.00 | 0.20 | 0.05 | 0.05 | 0.00 | - | 15 | 62 | 49.61% |
| DELL240426C00132000 | 2024-04-26 2:04PM EDT | 132.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 10 | 256 | 50.00% |
| DELL240426C00133000 | 2024-04-26 1:37PM EDT | 133.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 68 | 56.25% |
| DELL240426C00134000 | 2024-04-25 3:22PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 61.72% |
| DELL240426C00135000 | 2024-04-26 10:45AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 342 | 67.58% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 73.44% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 130.27% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 92.97% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 89.06% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 302 | 103.91% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 99.22% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 104.69% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 109.38% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 114.06% |
| DELL240426C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 118.75% |
| DELL240426C00150000 | 2024-04-26 12:52PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 178 | 142.19% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 164.84% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 185.94% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 279 | 206.25% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 225.00% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 243.75% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 262.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 43 | 640.23% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 400.00% |
| DELL240426P00090000 | 2024-04-25 3:44PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 369.92% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 319.53% |
| DELL240426P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 29 | 309.77% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 252.34% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 36 | 182.81% |
| DELL240426P00100000 | 2024-04-25 3:14PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 478 | 175.00% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 168.75% |
| DELL240426P00102000 | 2024-04-25 3:14PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 68 | 160.94% |
| DELL240426P00103000 | 2024-04-26 2:19PM EDT | 103.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 178.91% |
| DELL240426P00104000 | 2024-04-26 10:43AM EDT | 104.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 1 | 116 | 171.48% |
| DELL240426P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 362 | 140.63% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 121 | 134.38% |
| DELL240426P00107000 | 2024-04-25 3:20PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 364 | 127.34% |
| DELL240426P00108000 | 2024-04-25 12:00PM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 407 | 120.31% |
| DELL240426P00109000 | 2024-04-25 12:00PM EDT | 109.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 572 | 133.59% |
| DELL240426P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.31 | 0.00 | 0.10 | +0.30 | +3,000.00% | 6 | 874 | 117.97% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 384 | 100.00% |
| DELL240426P00112000 | 2024-04-26 2:28PM EDT | 112.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 10 | 573 | 103.91% |
| DELL240426P00113000 | 2024-04-25 1:38PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 197 | 87.50% |
| DELL240426P00114000 | 2024-04-26 1:13PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 479 | 80.47% |
| DELL240426P00115000 | 2024-04-26 3:31PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 398 | 74.22% |
| DELL240426P00116000 | 2024-04-26 10:51AM EDT | 116.00 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 14 | 1,056 | 67.19% |
| DELL240426P00117000 | 2024-04-26 9:55AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 7 | 932 | 60.94% |
| DELL240426P00118000 | 2024-04-26 2:35PM EDT | 118.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 18 | 201 | 53.91% |
| DELL240426P00119000 | 2024-04-26 3:30PM EDT | 119.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 13 | 300 | 53.13% |
| DELL240426P00120000 | 2024-04-26 3:26PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 493 | 920 | 45.70% |
| DELL240426P00121000 | 2024-04-26 12:18PM EDT | 121.00 | 0.03 | 0.00 | 0.05 | -0.23 | -88.46% | 31 | 401 | 38.09% |
| DELL240426P00122000 | 2024-04-26 12:32PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 153 | 142 | 30.27% |
| DELL240426P00123000 | 2024-04-26 3:36PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.72 | -98.63% | 224 | 239 | 22.27% |
| DELL240426P00124000 | 2024-04-26 3:50PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 390 | 154 | 13.58% |
| DELL240426P00125000 | 2024-04-26 3:50PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 701 | 99 | 2.93% |
| DELL240426P00126000 | 2024-04-26 3:50PM EDT | 126.00 | 0.88 | 0.75 | 1.95 | -1.22 | -58.10% | 81 | 785 | 54.59% |
| DELL240426P00127000 | 2024-04-26 10:08AM EDT | 127.00 | 2.49 | 1.70 | 2.70 | -0.81 | -24.55% | 5 | 35 | 58.50% |
| DELL240426P00128000 | 2024-04-26 3:21PM EDT | 128.00 | 2.95 | 2.50 | 3.10 | -5.60 | -65.50% | 3 | 40 | 38.67% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 3.60 | 4.40 | 0.00 | - | 4 | 10 | 66.99% |
| DELL240426P00130000 | 2024-04-26 3:30PM EDT | 130.00 | 5.06 | 4.30 | 6.60 | -3.24 | -39.04% | 2 | 117 | 79.88% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 5.60 | 7.10 | 0.00 | - | 2 | 25 | 83.20% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 6.70 | 7.60 | 0.00 | - | 17 | 0 | 76.37% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 7.70 | 9.70 | 0.00 | - | 2 | 1 | 123.54% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 8.00 | 9.70 | 0.00 | - | 11 | 3 | 132.81% |
| DELL240426P00135000 | 2024-04-26 2:56PM EDT | 135.00 | 10.23 | 8.70 | 10.50 | -3.67 | -26.40% | 1 | 5 | 128.71% |
| DELL240426P00136000 | 2024-04-24 2:53PM EDT | 136.00 | 16.10 | 8.90 | 12.20 | 0.00 | - | 4 | 1 | 180.27% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 11.60 | 12.90 | 0.00 | - | 1 | 0 | 124.22% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 12.10 | 13.40 | 0.00 | - | 4 | 3 | 145.31% |
| DELL240426P00139000 | 2024-04-24 2:53PM EDT | 139.00 | 19.10 | 13.10 | 15.80 | 0.00 | - | 32 | 37 | 157.23% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 14.00 | 15.70 | 0.00 | - | 1 | 0 | 184.18% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 15.70 | 16.80 | 0.00 | - | 25 | 0 | 152.73% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 15.90 | 18.20 | 0.00 | - | 1 | 0 | 160.16% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 19.60 | 20.90 | 0.00 | - | 3 | 0 | 179.30% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 23.90 | 25.70 | 0.00 | - | - | 0 | 258.01% |
© 2024 Yahoo. Tutti i diritti riservati.