Italia markets closed
Dow Jones
30.070,02+478,75(+1,62%)Nasdaq
12.017,99+137,36(+1,16%)Nikkei 225
26.165,59+638,22(+2,50%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,24+0,86 (+1,24%)
Al 1:02PM EST. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201218C00040000 | 2020-11-16 10:52AM EST | 40.00 | 26.85 | 29.90 | 30.75 | 0.00 | - | 1 | 2 | 101.17% |
| DELL201218C00045000 | 2020-11-05 2:42PM EST | 45.00 | 19.11 | 24.90 | 25.85 | 0.00 | - | 1 | 5 | 88.48% |
| DELL201218C00050000 | 2020-11-24 12:14PM EST | 50.00 | 20.20 | 19.95 | 20.85 | +4.91 | +32.11% | 2 | 19 | 72.27% |
| DELL201218C00052500 | 2020-11-20 9:31AM EST | 52.50 | 16.10 | 17.45 | 18.40 | 0.00 | - | 1 | 2 | 65.04% |
| DELL201218C00055000 | 2020-11-23 3:28PM EST | 55.00 | 14.40 | 14.90 | 15.90 | 0.00 | - | 8 | 8 | 54.69% |
| DELL201218C00057500 | 2020-11-24 11:57AM EST | 57.50 | 13.10 | 12.55 | 13.35 | +1.20 | +10.08% | 8 | 52 | 64.26% |
| DELL201218C00060000 | 2020-11-24 11:54AM EST | 60.00 | 10.60 | 10.55 | 11.25 | +1.10 | +11.58% | 3 | 125 | 55.32% |
| DELL201218C00062500 | 2020-11-24 12:43PM EST | 62.50 | 8.45 | 8.10 | 8.45 | +0.80 | +10.46% | 2 | 200 | 46.14% |
| DELL201218C00065000 | 2020-11-24 10:19AM EST | 65.00 | 5.90 | 6.30 | 6.55 | +0.14 | +2.43% | 8 | 385 | 46.61% |
| DELL201218C00067500 | 2020-11-24 12:19PM EST | 67.50 | 4.68 | 4.60 | 4.80 | +0.64 | +15.84% | 149 | 1,637 | 45.19% |
| DELL201218C00070000 | 2020-11-24 12:46PM EST | 70.00 | 3.35 | 3.35 | 3.40 | +0.50 | +17.54% | 602 | 2,947 | 44.80% |
| DELL201218C00072500 | 2020-11-24 12:43PM EST | 72.50 | 2.30 | 2.24 | 2.36 | +0.45 | +24.32% | 368 | 1,214 | 45.26% |
| DELL201218C00075000 | 2020-11-24 12:41PM EST | 75.00 | 1.54 | 1.46 | 1.52 | +0.34 | +28.33% | 379 | 907 | 44.63% |
| DELL201218C00077500 | 2020-11-24 12:40PM EST | 77.50 | 0.96 | 0.93 | 0.99 | +0.22 | +29.73% | 240 | 1,639 | 45.17% |
| DELL201218C00080000 | 2020-11-24 12:37PM EST | 80.00 | 0.57 | 0.55 | 0.64 | +0.14 | +32.56% | 138 | 417 | 45.95% |
| DELL201218C00085000 | 2020-11-24 12:46PM EST | 85.00 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 89 | 685 | 47.07% |
| DELL201218C00090000 | 2020-11-24 12:40PM EST | 90.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 23 | 87 | 49.51% |
| DELL201218C00095000 | 2020-11-24 11:42AM EST | 95.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 140 | 52.54% |
Opzioni Putper18 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201218P00040000 | 2020-11-04 10:35AM EST | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 86.72% |
| DELL201218P00047500 | 2020-11-10 3:37PM EST | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 62.11% |
| DELL201218P00050000 | 2020-11-24 11:32AM EST | 50.00 | 0.03 | 0.01 | 0.05 | -0.15 | -83.33% | 7 | 23 | 55.86% |
| DELL201218P00052500 | 2020-11-18 1:42PM EST | 52.50 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 100 | 22 | 55.08% |
| DELL201218P00055000 | 2020-11-24 12:13PM EST | 55.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 10 | 125 | 47.27% |
| DELL201218P00057500 | 2020-11-24 12:18PM EST | 57.50 | 0.13 | 0.03 | 0.18 | -0.17 | -56.67% | 37 | 64 | 47.56% |
| DELL201218P00060000 | 2020-11-24 12:40PM EST | 60.00 | 0.26 | 0.21 | 0.28 | -0.09 | -25.71% | 88 | 2,869 | 43.46% |
| DELL201218P00062500 | 2020-11-24 12:35PM EST | 62.50 | 0.48 | 0.48 | 0.53 | -0.26 | -35.14% | 197 | 1,029 | 41.80% |
| DELL201218P00065000 | 2020-11-24 12:37PM EST | 65.00 | 0.98 | 0.96 | 1.03 | -0.32 | -24.62% | 786 | 1,172 | 41.63% |
| DELL201218P00067500 | 2020-11-24 12:45PM EST | 67.50 | 1.75 | 1.78 | 1.89 | -0.41 | -18.98% | 146 | 650 | 42.68% |
| DELL201218P00070000 | 2020-11-24 12:44PM EST | 70.00 | 2.97 | 2.94 | 3.10 | -0.53 | -15.14% | 78 | 507 | 43.99% |
| DELL201218P00072500 | 2020-11-24 11:03AM EST | 72.50 | 4.50 | 4.30 | 4.50 | -0.60 | -11.76% | 1 | 39 | 43.58% |
| DELL201218P00075000 | 2020-10-22 8:41AM EST | 75.00 | 7.78 | 7.60 | 7.95 | 0.00 | - | - | 1 | 66.60% |
© 2020 Verizon Media. Tutti i diritti riservati.
