Italia markets close in 6 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
95,96+1,87 (+1,99%)
Al 11:24AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210521C000600002021-05-07 10:21AM EDT60.0036.7034.3538.100.00-213164.45%
DELL210521C000700002021-04-28 10:24AM EDT70.0029.9024.2528.350.00-35123.05%
DELL210521C000750002021-05-06 2:26PM EDT75.0025.7019.2523.250.00-62597.17%
DELL210521C000800002021-05-06 2:26PM EDT80.0018.8515.4516.750.00-77265.63%
DELL210521C000825002021-04-19 10:50AM EDT82.5019.8513.0514.600.00-3269.34%
DELL210521C000850002021-04-29 3:54PM EDT85.0014.9510.9012.100.00-13965.38%
DELL210521C000875002021-05-07 10:15AM EDT87.5013.828.0010.350.00-140759.08%
DELL210521C000900002021-05-11 2:57PM EDT90.007.815.156.700.00-23,25547.27%
DELL210521C000925002021-05-13 10:01AM EDT92.504.403.805.00+1.05+31.34%137550.05%
DELL210521C000950002021-05-13 11:08AM EDT95.002.332.252.57+0.61+35.47%55,82834.35%
DELL210521C000975002021-05-13 10:57AM EDT97.501.201.051.11+0.45+60.00%2086629.30%
DELL210521C001000002021-05-13 10:34AM EDT100.000.400.400.500.00-565,24030.37%
DELL210521C001050002021-05-13 11:06AM EDT105.000.070.060.07+0.01+16.67%155,26731.64%
DELL210521C001100002021-05-13 9:30AM EDT110.000.040.000.04+0.01+33.33%102,98641.02%
DELL210521C001150002021-05-10 1:13PM EDT115.000.030.000.030.00-1349350.00%
DELL210521C001200002021-05-10 1:29PM EDT120.000.020.000.010.00-2236650.00%
DELL210521C001250002021-05-11 10:38AM EDT125.000.020.000.070.00-2014970.70%
DELL210521C001300002021-05-07 3:09PM EDT130.000.010.000.250.00-14694.53%
DELL210521C001400002021-04-27 3:38PM EDT140.000.040.000.050.00--192.97%
DELL210521C001450002021-05-03 10:12AM EDT145.000.020.000.010.00-25385.94%
DELL210521C001500002021-04-29 9:40AM EDT150.000.030.002.100.00--3190.14%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210521P000500002021-05-12 11:49AM EDT50.000.010.000.030.00-7677151.56%
DELL210521P000700002021-03-25 10:26AM EDT70.000.220.001.650.00--1150.98%
DELL210521P000750002021-04-15 1:36PM EDT75.000.040.010.250.00-171983.59%
DELL210521P000775002021-05-12 12:00PM EDT77.500.200.010.300.00-21076.37%
DELL210521P000800002021-05-13 10:25AM EDT80.000.050.010.09-0.10-66.67%128055.47%
DELL210521P000825002021-05-12 3:32PM EDT82.500.200.010.250.00-1010955.47%
DELL210521P000850002021-05-13 10:20AM EDT85.000.140.090.12-0.19-57.58%1840545.61%
DELL210521P000875002021-05-13 10:21AM EDT87.500.180.160.19-0.31-63.27%3095540.43%
DELL210521P000900002021-05-13 11:07AM EDT90.000.310.270.31-0.55-63.95%6993,05435.11%
DELL210521P000925002021-05-13 10:56AM EDT92.500.470.610.68-1.05-69.08%8695632.86%
DELL210521P000950002021-05-13 10:55AM EDT95.001.201.271.37-1.32-52.38%2422,71230.27%
DELL210521P000975002021-05-13 10:49AM EDT97.502.432.202.80-1.72-41.45%572431.91%
DELL210521P001000002021-05-13 9:58AM EDT100.003.403.604.75-2.75-44.72%12,47135.11%
DELL210521P001050002021-05-11 1:44PM EDT105.007.477.659.950.00-1112361.33%
DELL210521P001100002021-04-27 9:30AM EDT110.009.7513.5514.550.00-13367.58%
DELL210521P001150002021-04-22 3:48PM EDT115.0014.0016.9020.750.00--6118.51%