Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
79,68-2,01 (-2,46%)
Alla chiusura: 4:05PM EST

82,25 +2,57 (3,23%)
Dopo ore: 5:11PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210319C000600002021-02-17 10:00AM EST60.0019.3718.3020.700.00-303197.31%
DELL210319C000625002021-02-24 2:10PM EST62.5019.3015.6019.550.00-2967.04%
DELL210319C000650002021-02-19 10:38AM EST65.0016.4013.2517.100.00-2361.82%
DELL210319C000675002021-02-24 12:51PM EST67.5014.4010.8514.750.00-112256.49%
DELL210319C000700002021-02-25 2:43PM EST70.0011.209.9010.85-0.65-5.49%7748159.16%
DELL210319C000725002021-02-24 2:38PM EST72.5010.007.659.300.00-220150.88%
DELL210319C000750002021-02-25 11:58AM EST75.007.255.757.25-0.75-9.38%4330258.57%
DELL210319C000775002021-02-25 1:50PM EST77.505.604.155.30-0.40-6.67%2331152.37%
DELL210319C000800002021-02-25 3:59PM EST80.003.573.203.75-1.13-24.04%3665,75048.90%
DELL210319C000825002021-02-25 3:45PM EST82.502.621.223.05-0.49-15.76%9142153.17%
DELL210319C000850002021-02-25 3:58PM EST85.001.651.501.80-0.60-26.67%2164,55647.29%
DELL210319C000875002021-02-25 3:49PM EST87.501.071.051.35-0.40-27.21%13135249.46%
DELL210319C000900002021-02-25 3:52PM EST90.000.670.650.73-0.43-39.09%2373,77245.95%
DELL210319C000950002021-02-25 2:56PM EST95.000.340.270.40-0.16-32.00%394950.05%
DELL210319C001000002021-02-25 3:21PM EST100.000.270.050.34-0.01-3.57%428152.15%
DELL210319C001050002021-02-25 2:50PM EST105.000.200.010.46+0.05+33.33%101562.89%
DELL210319C001100002021-02-11 2:33PM EST110.000.100.000.550.00-51273.24%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210319P000550002021-02-02 3:10PM EST55.000.120.000.100.00--666.41%
DELL210319P000600002021-02-19 3:31PM EST60.000.130.050.53+0.09+225.00%1225870.90%
DELL210319P000625002021-01-22 11:48AM EST62.500.750.000.300.00-191954.69%
DELL210319P000650002021-02-25 3:55PM EST65.000.230.150.30+0.05+27.78%117051.27%
DELL210319P000675002021-02-25 2:26PM EST67.500.380.160.60+0.11+40.74%1310155.96%
DELL210319P000700002021-02-25 3:57PM EST70.000.600.550.76+0.13+27.66%54687850.59%
DELL210319P000725002021-02-25 3:57PM EST72.501.080.901.37+0.32+42.11%933,58952.15%
DELL210319P000750002021-02-25 3:53PM EST75.001.801.441.98+0.59+48.76%9432250.15%
DELL210319P000775002021-02-25 3:42PM EST77.502.802.233.00+0.79+39.30%2030050.81%
DELL210319P000800002021-02-25 3:45PM EST80.003.353.153.90+0.25+8.06%21036246.78%
DELL210319P000825002021-02-25 3:07PM EST82.504.954.705.70+0.95+23.75%66951.00%
DELL210319P000850002021-02-19 11:40AM EST85.007.196.307.40+0.44+6.52%31351.20%
DELL210319P000900002021-02-25 2:51PM EST90.0010.4010.2511.60+1.23+13.41%36356.20%