Italia markets closed
Dow Jones
31.402,01-559,85(-1,75%)Nasdaq
13.119,43-478,54(-3,52%)Nikkei 225
30.168,27+496,57(+1,67%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
79,68-2,01 (-2,46%)
Alla chiusura: 4:05PM EST
82,25 +2,57 (3,23%)
Dopo ore: 5:11PM EST
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210319C00060000 | 2021-02-17 10:00AM EST | 60.00 | 19.37 | 18.30 | 20.70 | 0.00 | - | 30 | 31 | 97.31% |
| DELL210319C00062500 | 2021-02-24 2:10PM EST | 62.50 | 19.30 | 15.60 | 19.55 | 0.00 | - | 2 | 9 | 67.04% |
| DELL210319C00065000 | 2021-02-19 10:38AM EST | 65.00 | 16.40 | 13.25 | 17.10 | 0.00 | - | 2 | 3 | 61.82% |
| DELL210319C00067500 | 2021-02-24 12:51PM EST | 67.50 | 14.40 | 10.85 | 14.75 | 0.00 | - | 11 | 22 | 56.49% |
| DELL210319C00070000 | 2021-02-25 2:43PM EST | 70.00 | 11.20 | 9.90 | 10.85 | -0.65 | -5.49% | 77 | 481 | 59.16% |
| DELL210319C00072500 | 2021-02-24 2:38PM EST | 72.50 | 10.00 | 7.65 | 9.30 | 0.00 | - | 2 | 201 | 50.88% |
| DELL210319C00075000 | 2021-02-25 11:58AM EST | 75.00 | 7.25 | 5.75 | 7.25 | -0.75 | -9.38% | 43 | 302 | 58.57% |
| DELL210319C00077500 | 2021-02-25 1:50PM EST | 77.50 | 5.60 | 4.15 | 5.30 | -0.40 | -6.67% | 23 | 311 | 52.37% |
| DELL210319C00080000 | 2021-02-25 3:59PM EST | 80.00 | 3.57 | 3.20 | 3.75 | -1.13 | -24.04% | 366 | 5,750 | 48.90% |
| DELL210319C00082500 | 2021-02-25 3:45PM EST | 82.50 | 2.62 | 1.22 | 3.05 | -0.49 | -15.76% | 91 | 421 | 53.17% |
| DELL210319C00085000 | 2021-02-25 3:58PM EST | 85.00 | 1.65 | 1.50 | 1.80 | -0.60 | -26.67% | 216 | 4,556 | 47.29% |
| DELL210319C00087500 | 2021-02-25 3:49PM EST | 87.50 | 1.07 | 1.05 | 1.35 | -0.40 | -27.21% | 131 | 352 | 49.46% |
| DELL210319C00090000 | 2021-02-25 3:52PM EST | 90.00 | 0.67 | 0.65 | 0.73 | -0.43 | -39.09% | 237 | 3,772 | 45.95% |
| DELL210319C00095000 | 2021-02-25 2:56PM EST | 95.00 | 0.34 | 0.27 | 0.40 | -0.16 | -32.00% | 39 | 49 | 50.05% |
| DELL210319C00100000 | 2021-02-25 3:21PM EST | 100.00 | 0.27 | 0.05 | 0.34 | -0.01 | -3.57% | 42 | 81 | 52.15% |
| DELL210319C00105000 | 2021-02-25 2:50PM EST | 105.00 | 0.20 | 0.01 | 0.46 | +0.05 | +33.33% | 10 | 15 | 62.89% |
| DELL210319C00110000 | 2021-02-11 2:33PM EST | 110.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 12 | 73.24% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210319P00055000 | 2021-02-02 3:10PM EST | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 6 | 66.41% |
| DELL210319P00060000 | 2021-02-19 3:31PM EST | 60.00 | 0.13 | 0.05 | 0.53 | +0.09 | +225.00% | 12 | 258 | 70.90% |
| DELL210319P00062500 | 2021-01-22 11:48AM EST | 62.50 | 0.75 | 0.00 | 0.30 | 0.00 | - | 19 | 19 | 54.69% |
| DELL210319P00065000 | 2021-02-25 3:55PM EST | 65.00 | 0.23 | 0.15 | 0.30 | +0.05 | +27.78% | 11 | 70 | 51.27% |
| DELL210319P00067500 | 2021-02-25 2:26PM EST | 67.50 | 0.38 | 0.16 | 0.60 | +0.11 | +40.74% | 13 | 101 | 55.96% |
| DELL210319P00070000 | 2021-02-25 3:57PM EST | 70.00 | 0.60 | 0.55 | 0.76 | +0.13 | +27.66% | 546 | 878 | 50.59% |
| DELL210319P00072500 | 2021-02-25 3:57PM EST | 72.50 | 1.08 | 0.90 | 1.37 | +0.32 | +42.11% | 93 | 3,589 | 52.15% |
| DELL210319P00075000 | 2021-02-25 3:53PM EST | 75.00 | 1.80 | 1.44 | 1.98 | +0.59 | +48.76% | 94 | 322 | 50.15% |
| DELL210319P00077500 | 2021-02-25 3:42PM EST | 77.50 | 2.80 | 2.23 | 3.00 | +0.79 | +39.30% | 20 | 300 | 50.81% |
| DELL210319P00080000 | 2021-02-25 3:45PM EST | 80.00 | 3.35 | 3.15 | 3.90 | +0.25 | +8.06% | 210 | 362 | 46.78% |
| DELL210319P00082500 | 2021-02-25 3:07PM EST | 82.50 | 4.95 | 4.70 | 5.70 | +0.95 | +23.75% | 6 | 69 | 51.00% |
| DELL210319P00085000 | 2021-02-19 11:40AM EST | 85.00 | 7.19 | 6.30 | 7.40 | +0.44 | +6.52% | 3 | 13 | 51.20% |
| DELL210319P00090000 | 2021-02-25 2:51PM EST | 90.00 | 10.40 | 10.25 | 11.60 | +1.23 | +13.41% | 36 | 3 | 56.20% |
© 2021 Verizon Media. Tutti i diritti riservati.
