DELL - Dell Technologies Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL200717C00025000 | 2020-06-26 12:56PM EDT | 25.00 | 27.40 | 28.70 | 29.55 | 0.00 | - | 5 | 21 | 232.81% |
| DELL200717C00027500 | 2020-06-16 9:35AM EDT | 27.50 | 20.80 | 26.15 | 27.10 | 0.00 | - | 1 | 3 | 207.42% |
| DELL200717C00030000 | 2020-06-19 12:38PM EDT | 30.00 | 19.12 | 23.95 | 24.80 | 0.00 | - | 1 | 34 | 207.23% |
| DELL200717C00032500 | 2020-06-22 6:47PM EDT | 32.50 | 9.05 | 20.60 | 21.80 | 0.00 | - | 1 | 19 | 177.73% |
| DELL200717C00035000 | 2020-06-26 3:56PM EDT | 35.00 | 18.40 | 18.70 | 19.65 | 0.00 | - | 1 | 32 | 146.48% |
| DELL200717C00037500 | 2020-06-24 9:52AM EDT | 37.50 | 15.30 | 16.20 | 17.15 | 0.00 | - | 2 | 201 | 127.15% |
| DELL200717C00040000 | 2020-06-29 2:37PM EDT | 40.00 | 13.80 | 13.75 | 14.60 | 0.00 | - | 3 | 202 | 108.79% |
| DELL200717C00042500 | 2020-07-02 2:45PM EDT | 42.50 | 11.90 | 11.40 | 12.10 | +3.02 | +34.01% | 14 | 239 | 95.31% |
| DELL200717C00045000 | 2020-07-01 11:53AM EDT | 45.00 | 10.23 | 9.40 | 9.75 | +0.48 | +4.92% | 1 | 1,283 | 91.70% |
| DELL200717C00047500 | 2020-07-02 2:02PM EDT | 47.50 | 6.87 | 6.70 | 6.95 | -0.06 | -0.87% | 4 | 1,931 | 63.18% |
| DELL200717C00050000 | 2020-07-02 3:30PM EDT | 50.00 | 4.25 | 4.70 | 4.90 | -0.40 | -8.60% | 8 | 1,628 | 59.38% |
| DELL200717C00052500 | 2020-07-02 2:28PM EDT | 52.50 | 2.39 | 2.51 | 2.64 | -0.49 | -17.01% | 37 | 2,056 | 45.46% |
| DELL200717C00055000 | 2020-07-02 3:50PM EDT | 55.00 | 1.09 | 1.26 | 1.37 | -0.31 | -22.14% | 701 | 4,093 | 43.95% |
| DELL200717C00057500 | 2020-07-02 3:58PM EDT | 57.50 | 0.45 | 0.48 | 0.51 | -0.10 | -18.18% | 45 | 1,370 | 39.94% |
| DELL200717C00060000 | 2020-07-02 3:58PM EDT | 60.00 | 0.15 | 0.16 | 0.21 | -0.06 | -28.57% | 132 | 2,656 | 41.31% |
| DELL200717C00062500 | 2020-07-02 2:44PM EDT | 62.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 3 | 621 | 41.41% |
| DELL200717C00065000 | 2020-07-02 1:49PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 13 | 436 | 43.75% |
| DELL200717C00070000 | 2020-07-01 9:43AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 499 | 56.25% |
| DELL200717C00075000 | 2020-06-24 11:17AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL200717P00015000 | 2020-06-22 6:47PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 248.44% |
| DELL200717P00017500 | 2020-06-22 6:47PM EDT | 17.50 | 0.88 | 0.00 | 0.10 | 0.00 | - | - | 5 | 239.06% |
| DELL200717P00020000 | 2020-06-22 6:47PM EDT | 20.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 193.75% |
| DELL200717P00022500 | 2020-06-22 6:47PM EDT | 22.50 | 2.25 | 0.15 | 0.05 | 0.00 | - | 20 | 20 | 207.03% |
| DELL200717P00025000 | 2020-06-22 6:47PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 153.13% |
| DELL200717P00027500 | 2020-06-22 6:47PM EDT | 27.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 135.94% |
| DELL200717P00030000 | 2020-06-30 9:40AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 50.00% |
| DELL200717P00032500 | 2020-06-24 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 179 | 115.63% |
| DELL200717P00035000 | 2020-06-23 2:16PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 456 | 50.00% |
| DELL200717P00037500 | 2020-06-24 3:34PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 50.00% |
| DELL200717P00040000 | 2020-06-30 1:38PM EDT | 40.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 27 | 879 | 64.84% |
| DELL200717P00042500 | 2020-07-02 11:15AM EDT | 42.50 | 0.04 | 0.03 | 0.00 | -0.03 | -42.86% | 1 | 1,521 | 25.00% |
| DELL200717P00045000 | 2020-07-02 3:36PM EDT | 45.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 5 | 3,251 | 47.46% |
| DELL200717P00047500 | 2020-07-02 2:53PM EDT | 47.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 27 | 3,728 | 42.68% |
| DELL200717P00050000 | 2020-07-02 10:58AM EDT | 50.00 | 0.40 | 0.26 | 0.39 | -0.05 | -11.11% | 17 | 5,031 | 38.62% |
| DELL200717P00052500 | 2020-07-02 3:54PM EDT | 52.50 | 1.00 | 0.83 | 0.90 | -0.02 | -1.96% | 75 | 1,566 | 33.50% |
| DELL200717P00055000 | 2020-07-02 3:32PM EDT | 55.00 | 2.10 | 1.91 | 2.02 | -0.06 | -2.78% | 34 | 435 | 29.59% |
| DELL200717P00057500 | 2020-06-30 12:03PM EDT | 57.50 | 3.20 | 3.45 | 3.85 | 0.00 | - | 20 | 51 | 23.83% |
| DELL200717P00060000 | 2020-07-02 3:25PM EDT | 60.00 | 6.00 | 5.65 | 6.05 | +0.59 | +10.91% | 20 | 45 | 0.00% |
| DELL200717P00062500 | 2020-06-22 6:47PM EDT | 62.50 | 34.80 | 8.30 | 9.40 | 0.00 | - | 2 | 1 | 71.63% |
| DELL200717P00065000 | 2020-06-24 11:31AM EDT | 65.00 | 12.60 | 10.30 | 10.95 | 0.00 | - | 10 | 5 | 0.00% |
| DELL200717P00070000 | 2020-06-22 6:47PM EDT | 70.00 | 29.27 | 15.60 | 16.80 | 0.00 | - | 23 | 0 | 99.51% |
© 2020 Verizon Media. Tutti i diritti riservati.