DELL - Dell Technologies Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL200717C000250002020-06-26 12:56PM EDT25.0027.4028.7029.550.00-521232.81%
DELL200717C000275002020-06-16 9:35AM EDT27.5020.8026.1527.100.00-13207.42%
DELL200717C000300002020-06-19 12:38PM EDT30.0019.1223.9524.800.00-134207.23%
DELL200717C000325002020-06-22 6:47PM EDT32.509.0520.6021.800.00-119177.73%
DELL200717C000350002020-06-26 3:56PM EDT35.0018.4018.7019.650.00-132146.48%
DELL200717C000375002020-06-24 9:52AM EDT37.5015.3016.2017.150.00-2201127.15%
DELL200717C000400002020-06-29 2:37PM EDT40.0013.8013.7514.600.00-3202108.79%
DELL200717C000425002020-07-02 2:45PM EDT42.5011.9011.4012.10+3.02+34.01%1423995.31%
DELL200717C000450002020-07-01 11:53AM EDT45.0010.239.409.75+0.48+4.92%11,28391.70%
DELL200717C000475002020-07-02 2:02PM EDT47.506.876.706.95-0.06-0.87%41,93163.18%
DELL200717C000500002020-07-02 3:30PM EDT50.004.254.704.90-0.40-8.60%81,62859.38%
DELL200717C000525002020-07-02 2:28PM EDT52.502.392.512.64-0.49-17.01%372,05645.46%
DELL200717C000550002020-07-02 3:50PM EDT55.001.091.261.37-0.31-22.14%7014,09343.95%
DELL200717C000575002020-07-02 3:58PM EDT57.500.450.480.51-0.10-18.18%451,37039.94%
DELL200717C000600002020-07-02 3:58PM EDT60.000.150.160.21-0.06-28.57%1322,65641.31%
DELL200717C000625002020-07-02 2:44PM EDT62.500.060.050.07+0.01+20.00%362141.41%
DELL200717C000650002020-07-02 1:49PM EDT65.000.010.000.03-0.03-75.00%1343643.75%
DELL200717C000700002020-07-01 9:43AM EDT70.000.030.000.050.00-249956.25%
DELL200717C000750002020-06-24 11:17AM EDT75.000.050.000.000.00-215150.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL200717P000150002020-06-22 6:47PM EDT15.000.020.000.050.00-1053248.44%
DELL200717P000175002020-06-22 6:47PM EDT17.500.880.000.100.00--5239.06%
DELL200717P000200002020-06-22 6:47PM EDT20.000.250.000.050.00-21193.75%
DELL200717P000225002020-06-22 6:47PM EDT22.502.250.150.050.00-2020207.03%
DELL200717P000250002020-06-22 6:47PM EDT25.000.150.000.050.00-410153.13%
DELL200717P000275002020-06-22 6:47PM EDT27.500.300.000.050.00-213135.94%
DELL200717P000300002020-06-30 9:40AM EDT30.000.050.000.000.00-161750.00%
DELL200717P000325002020-06-24 9:30AM EDT32.500.050.000.110.00-2179115.63%
DELL200717P000350002020-06-23 2:16PM EDT35.000.050.000.000.00-1745650.00%
DELL200717P000375002020-06-24 3:34PM EDT37.500.020.000.000.00-335250.00%
DELL200717P000400002020-06-30 1:38PM EDT40.000.030.050.000.00-2787964.84%
DELL200717P000425002020-07-02 11:15AM EDT42.500.040.030.00-0.03-42.86%11,52125.00%
DELL200717P000450002020-07-02 3:36PM EDT45.000.070.050.06+0.01+16.67%53,25147.46%
DELL200717P000475002020-07-02 2:53PM EDT47.500.140.100.15-0.06-30.00%273,72842.68%
DELL200717P000500002020-07-02 10:58AM EDT50.000.400.260.39-0.05-11.11%175,03138.62%
DELL200717P000525002020-07-02 3:54PM EDT52.501.000.830.90-0.02-1.96%751,56633.50%
DELL200717P000550002020-07-02 3:32PM EDT55.002.101.912.02-0.06-2.78%3443529.59%
DELL200717P000575002020-06-30 12:03PM EDT57.503.203.453.850.00-205123.83%
DELL200717P000600002020-07-02 3:25PM EDT60.006.005.656.05+0.59+10.91%20450.00%
DELL200717P000625002020-06-22 6:47PM EDT62.5034.808.309.400.00-2171.63%
DELL200717P000650002020-06-24 11:31AM EDT65.0012.6010.3010.950.00-1050.00%
DELL200717P000700002020-06-22 6:47PM EDT70.0029.2715.6016.800.00-23099.51%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità