Italia markets open in 7 hours 47 minutes
Dow Jones
27.173,96+358,56(+1,34%)Nasdaq
10.913,56+241,26(+2,26%)Nikkei 225
23.204,62+116,82(+0,51%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
65,72+0,35 (+0,54%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper16 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201016C00015000 | 2020-07-09 8:14PM EDT | 15.00 | 24.80 | 46.80 | 47.60 | 0.00 | - | 10 | 20 | 0.00% |
| DELL201016C00020000 | 2020-08-28 3:15PM EDT | 20.00 | 45.30 | 45.15 | 46.20 | 0.00 | - | 2 | 3 | 303.71% |
| DELL201016C00025000 | 2020-07-09 8:14PM EDT | 25.00 | 17.50 | 36.50 | 37.55 | 0.00 | - | 1 | 5 | 0.00% |
| DELL201016C00027500 | 2020-09-23 1:39PM EDT | 27.50 | 38.77 | 37.70 | 38.75 | 0.00 | - | 1 | 1 | 125.00% |
| DELL201016C00030000 | 2020-09-22 11:59AM EDT | 30.00 | 35.60 | 35.20 | 36.25 | 0.00 | - | 1 | 27 | 112.50% |
| DELL201016C00032500 | 2020-07-21 1:26PM EDT | 32.50 | 29.00 | 26.65 | 27.60 | 0.00 | - | 5 | 22 | 0.00% |
| DELL201016C00035000 | 2020-07-09 8:14PM EDT | 35.00 | 11.00 | 26.75 | 27.70 | 0.00 | - | 1 | 59 | 0.00% |
| DELL201016C00037500 | 2020-09-02 11:05AM EDT | 37.50 | 29.37 | 27.70 | 28.75 | 0.00 | - | 4 | 54 | 81.25% |
| DELL201016C00040000 | 2020-09-25 9:57AM EDT | 40.00 | 24.75 | 25.20 | 26.00 | -0.65 | -2.56% | 4 | 291 | 125.49% |
| DELL201016C00042500 | 2020-09-25 9:37AM EDT | 42.50 | 22.50 | 22.70 | 23.75 | -0.10 | -0.44% | 3 | 220 | 65.63% |
| DELL201016C00045000 | 2020-09-17 1:21PM EDT | 45.00 | 21.75 | 20.20 | 21.25 | 0.00 | - | 3 | 4,175 | 56.25% |
| DELL201016C00047500 | 2020-09-21 9:35AM EDT | 47.50 | 16.60 | 17.70 | 18.75 | 0.00 | - | 5 | 1,377 | 50.00% |
| DELL201016C00050000 | 2020-09-15 1:22PM EDT | 50.00 | 17.81 | 15.15 | 16.20 | 0.00 | - | 11 | 2,605 | 86.82% |
| DELL201016C00052500 | 2020-09-25 3:50PM EDT | 52.50 | 13.45 | 12.65 | 13.40 | +0.41 | +3.14% | 1 | 491 | 59.18% |
| DELL201016C00055000 | 2020-09-25 3:11PM EDT | 55.00 | 10.90 | 10.15 | 11.00 | +0.28 | +2.64% | 3 | 7,083 | 54.30% |
| DELL201016C00057500 | 2020-09-24 3:25PM EDT | 57.50 | 7.67 | 7.65 | 9.10 | 0.00 | - | 2 | 532 | 62.50% |
| DELL201016C00060000 | 2020-09-25 1:05PM EDT | 60.00 | 5.95 | 6.05 | 6.30 | -0.05 | -0.83% | 4 | 10,028 | 41.70% |
| DELL201016C00062500 | 2020-09-25 12:41PM EDT | 62.50 | 4.05 | 4.10 | 4.85 | +0.46 | +12.81% | 4 | 1,161 | 49.56% |
| DELL201016C00065000 | 2020-09-25 3:51PM EDT | 65.00 | 2.67 | 2.61 | 3.05 | +0.06 | +2.30% | 144 | 2,226 | 43.85% |
| DELL201016C00067500 | 2020-09-25 3:57PM EDT | 67.50 | 1.61 | 1.60 | 1.79 | +0.26 | +19.26% | 223 | 2,938 | 41.55% |
| DELL201016C00070000 | 2020-09-25 3:49PM EDT | 70.00 | 0.84 | 0.78 | 0.91 | +0.10 | +13.51% | 58 | 2,011 | 39.26% |
| DELL201016C00072500 | 2020-09-25 3:55PM EDT | 72.50 | 0.40 | 0.34 | 0.53 | -0.01 | -2.44% | 48 | 3,798 | 41.07% |
| DELL201016C00075000 | 2020-09-25 3:15PM EDT | 75.00 | 0.23 | 0.14 | 0.23 | +0.02 | +9.52% | 61 | 1,080 | 39.75% |
| DELL201016C00080000 | 2020-09-23 2:12PM EDT | 80.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 31 | 928 | 40.82% |
| DELL201016C00085000 | 2020-09-23 3:31PM EDT | 85.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6 | 2,301 | 53.13% |
| DELL201016C00090000 | 2020-09-09 2:47PM EDT | 90.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 11 | 272 | 61.33% |
| DELL201016C00095000 | 2020-09-04 1:13PM EDT | 95.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 22 | 69.92% |
Opzioni Putper16 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201016P00015000 | 2020-06-15 3:25PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 262.50% |
| DELL201016P00017500 | 2020-07-14 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 98 | 221.88% |
| DELL201016P00020000 | 2020-07-09 8:14PM EDT | 20.00 | 0.90 | 0.25 | 0.08 | 0.00 | - | 10 | 400 | 251.56% |
| DELL201016P00022500 | 2020-09-03 3:53PM EDT | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 296 | 1,788 | 195.31% |
| DELL201016P00025000 | 2020-09-24 9:44AM EDT | 25.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 78 | 177.34% |
| DELL201016P00027500 | 2020-06-23 9:32AM EDT | 27.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 158.59% |
| DELL201016P00030000 | 2020-09-08 1:34PM EDT | 30.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 483 | 145.70% |
| DELL201016P00032500 | 2020-08-26 9:41AM EDT | 32.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 25 | 212 | 132.03% |
| DELL201016P00035000 | 2020-09-25 12:28PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 586 | 90.63% |
| DELL201016P00037500 | 2020-08-28 2:10PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 605 | 107.42% |
| DELL201016P00040000 | 2020-09-25 1:54PM EDT | 40.00 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 5 | 1,481 | 96.09% |
| DELL201016P00042500 | 2020-09-22 2:18PM EDT | 42.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 1,329 | 85.55% |
| DELL201016P00045000 | 2020-09-25 11:28AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,151 | 56.25% |
| DELL201016P00047500 | 2020-09-23 3:25PM EDT | 47.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 11 | 640 | 66.02% |
| DELL201016P00050000 | 2020-09-23 10:00AM EDT | 50.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,649 | 57.42% |
| DELL201016P00052500 | 2020-09-24 1:15PM EDT | 52.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 599 | 51.37% |
| DELL201016P00055000 | 2020-09-25 12:19PM EDT | 55.00 | 0.17 | 0.00 | 0.30 | +0.02 | +13.33% | 1 | 4,637 | 55.27% |
| DELL201016P00057500 | 2020-09-25 3:02PM EDT | 57.50 | 0.25 | 0.14 | 0.31 | -0.02 | -7.41% | 344 | 822 | 44.82% |
| DELL201016P00060000 | 2020-09-25 12:19PM EDT | 60.00 | 0.62 | 0.44 | 0.66 | -0.09 | -12.68% | 1 | 664 | 43.80% |
| DELL201016P00062500 | 2020-09-25 3:04PM EDT | 62.50 | 1.09 | 1.03 | 1.29 | -0.28 | -20.44% | 13 | 2,241 | 43.26% |
| DELL201016P00065000 | 2020-09-25 3:21PM EDT | 65.00 | 1.98 | 1.95 | 2.24 | -0.03 | -1.49% | 116 | 519 | 42.36% |
| DELL201016P00067500 | 2020-09-25 1:21PM EDT | 67.50 | 3.70 | 3.30 | 3.65 | +0.42 | +12.80% | 131 | 396 | 42.87% |
| DELL201016P00070000 | 2020-09-25 12:38PM EDT | 70.00 | 5.70 | 5.00 | 5.95 | -0.07 | -1.21% | 1 | 47 | 53.52% |
| DELL201016P00072500 | 2020-09-24 3:02PM EDT | 72.50 | 7.90 | 6.65 | 8.00 | 0.00 | - | 1 | 12 | 56.69% |
| DELL201016P00075000 | 2020-09-23 3:59PM EDT | 75.00 | 9.20 | 8.90 | 10.25 | 0.00 | - | 1 | 3 | 61.23% |
| DELL201016P00085000 | 2020-08-14 12:39PM EDT | 85.00 | 25.08 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
