Italia markets open in 7 hours 47 minutes

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201016C000150002020-07-09 8:14PM EDT15.0024.8046.8047.600.00-10200.00%
DELL201016C000200002020-08-28 3:15PM EDT20.0045.3045.1546.200.00-23303.71%
DELL201016C000250002020-07-09 8:14PM EDT25.0017.5036.5037.550.00-150.00%
DELL201016C000275002020-09-23 1:39PM EDT27.5038.7737.7038.750.00-11125.00%
DELL201016C000300002020-09-22 11:59AM EDT30.0035.6035.2036.250.00-127112.50%
DELL201016C000325002020-07-21 1:26PM EDT32.5029.0026.6527.600.00-5220.00%
DELL201016C000350002020-07-09 8:14PM EDT35.0011.0026.7527.700.00-1590.00%
DELL201016C000375002020-09-02 11:05AM EDT37.5029.3727.7028.750.00-45481.25%
DELL201016C000400002020-09-25 9:57AM EDT40.0024.7525.2026.00-0.65-2.56%4291125.49%
DELL201016C000425002020-09-25 9:37AM EDT42.5022.5022.7023.75-0.10-0.44%322065.63%
DELL201016C000450002020-09-17 1:21PM EDT45.0021.7520.2021.250.00-34,17556.25%
DELL201016C000475002020-09-21 9:35AM EDT47.5016.6017.7018.750.00-51,37750.00%
DELL201016C000500002020-09-15 1:22PM EDT50.0017.8115.1516.200.00-112,60586.82%
DELL201016C000525002020-09-25 3:50PM EDT52.5013.4512.6513.40+0.41+3.14%149159.18%
DELL201016C000550002020-09-25 3:11PM EDT55.0010.9010.1511.00+0.28+2.64%37,08354.30%
DELL201016C000575002020-09-24 3:25PM EDT57.507.677.659.100.00-253262.50%
DELL201016C000600002020-09-25 1:05PM EDT60.005.956.056.30-0.05-0.83%410,02841.70%
DELL201016C000625002020-09-25 12:41PM EDT62.504.054.104.85+0.46+12.81%41,16149.56%
DELL201016C000650002020-09-25 3:51PM EDT65.002.672.613.05+0.06+2.30%1442,22643.85%
DELL201016C000675002020-09-25 3:57PM EDT67.501.611.601.79+0.26+19.26%2232,93841.55%
DELL201016C000700002020-09-25 3:49PM EDT70.000.840.780.91+0.10+13.51%582,01139.26%
DELL201016C000725002020-09-25 3:55PM EDT72.500.400.340.53-0.01-2.44%483,79841.07%
DELL201016C000750002020-09-25 3:15PM EDT75.000.230.140.23+0.02+9.52%611,08039.75%
DELL201016C000800002020-09-23 2:12PM EDT80.000.060.010.050.00-3192840.82%
DELL201016C000850002020-09-23 3:31PM EDT85.000.070.000.130.00-62,30153.13%
DELL201016C000900002020-09-09 2:47PM EDT90.000.170.000.110.00-1127261.33%
DELL201016C000950002020-09-04 1:13PM EDT95.000.090.000.110.00-22269.92%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201016P000150002020-06-15 3:25PM EDT15.000.050.000.100.00--1262.50%
DELL201016P000175002020-07-14 3:49PM EDT17.500.100.000.060.00-398221.88%
DELL201016P000200002020-07-09 8:14PM EDT20.000.900.250.080.00-10400251.56%
DELL201016P000225002020-09-03 3:53PM EDT22.500.010.000.110.00-2961,788195.31%
DELL201016P000250002020-09-24 9:44AM EDT25.000.080.000.110.00-178177.34%
DELL201016P000275002020-06-23 9:32AM EDT27.500.250.000.100.00-1406158.59%
DELL201016P000300002020-09-08 1:34PM EDT30.000.020.000.110.00-20483145.70%
DELL201016P000325002020-08-26 9:41AM EDT32.500.050.000.110.00-25212132.03%
DELL201016P000350002020-09-25 12:28PM EDT35.000.010.000.01-0.09-90.00%158690.63%
DELL201016P000375002020-08-28 2:10PM EDT37.500.010.000.110.00-1605107.42%
DELL201016P000400002020-09-25 1:54PM EDT40.000.040.000.11-0.02-33.33%51,48196.09%
DELL201016P000425002020-09-22 2:18PM EDT42.500.010.000.110.00-21,32985.55%
DELL201016P000450002020-09-25 11:28AM EDT45.000.010.000.01-0.04-80.00%11,15156.25%
DELL201016P000475002020-09-23 3:25PM EDT47.500.040.000.110.00-1164066.02%
DELL201016P000500002020-09-23 10:00AM EDT50.000.050.000.120.00-11,64957.42%
DELL201016P000525002020-09-24 1:15PM EDT52.500.060.000.170.00-1059951.37%
DELL201016P000550002020-09-25 12:19PM EDT55.000.170.000.30+0.02+13.33%14,63755.27%
DELL201016P000575002020-09-25 3:02PM EDT57.500.250.140.31-0.02-7.41%34482244.82%
DELL201016P000600002020-09-25 12:19PM EDT60.000.620.440.66-0.09-12.68%166443.80%
DELL201016P000625002020-09-25 3:04PM EDT62.501.091.031.29-0.28-20.44%132,24143.26%
DELL201016P000650002020-09-25 3:21PM EDT65.001.981.952.24-0.03-1.49%11651942.36%
DELL201016P000675002020-09-25 1:21PM EDT67.503.703.303.65+0.42+12.80%13139642.87%
DELL201016P000700002020-09-25 12:38PM EDT70.005.705.005.95-0.07-1.21%14753.52%
DELL201016P000725002020-09-24 3:02PM EDT72.507.906.658.000.00-11256.69%
DELL201016P000750002020-09-23 3:59PM EDT75.009.208.9010.250.00-1361.23%
DELL201016P000850002020-08-14 12:39PM EDT85.0025.0818.5018.900.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità