Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.505,90 +118,14 (+0,30%) Nasdaq
16.334,50 -11,76 (-0,07%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,43 -0,83 (-1,05%) Bitcoin EUR
56.641,38 -909,69 (-1,58%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:56PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-01 11:28AM EDT | 85.00 | 33.57 | 47.00 | 47.30 | 0.00 | - | - | 3 | 0.00% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 42.00 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 36.60 | 37.30 | 0.00 | - | 20 | 10 | 0.00% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 33.00 | 33.30 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 32.00 | 32.30 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 30.90 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 29.30 | 31.00 | 0.00 | - | 5 | 5 | 331.05% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 28.90 | 30.20 | 0.00 | - | 31 | 31 | 241.41% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 28.00 | 28.40 | 0.00 | - | 4 | 4 | 0.00% |
| DELL240510C00105000 | 2024-05-10 12:18PM EDT | 105.00 | 27.18 | 26.70 | 27.30 | +0.57 | +2.14% | 4 | 36 | 0.00% |
| DELL240510C00106000 | 2024-05-09 1:13PM EDT | 106.00 | 25.60 | 25.60 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 25.00 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| DELL240510C00108000 | 2024-05-06 9:30AM EDT | 108.00 | 16.97 | 24.10 | 25.30 | 0.00 | - | 1 | 7 | 232.03% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 23.10 | 24.00 | 0.00 | - | 1 | 10 | 194.14% |
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 110.00 | 18.10 | 22.00 | 22.30 | 0.00 | - | 12 | 20 | 0.00% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 21.00 | 22.00 | 0.00 | - | 6 | 7 | 165.23% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 20.00 | 20.30 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 19.10 | 19.30 | 0.00 | - | 2 | 4 | 0.00% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 17.70 | 18.80 | 0.00 | - | 2 | 7 | 193.16% |
| DELL240510C00115000 | 2024-05-08 1:55PM EDT | 115.00 | 18.52 | 17.00 | 17.30 | +3.17 | +20.65% | 1 | 52 | 0.00% |
| DELL240510C00116000 | 2024-05-10 9:40AM EDT | 116.00 | 18.12 | 16.00 | 17.60 | +6.75 | +59.37% | 2 | 19 | 175.39% |
| DELL240510C00117000 | 2024-05-09 12:19PM EDT | 117.00 | 14.60 | 15.00 | 15.50 | 0.00 | - | 8 | 40 | 122.27% |
| DELL240510C00118000 | 2024-05-09 3:26PM EDT | 118.00 | 13.33 | 13.60 | 14.30 | 0.00 | - | 2 | 130 | 0.00% |
| DELL240510C00119000 | 2024-05-08 1:32PM EDT | 119.00 | 11.19 | 12.60 | 13.30 | 0.00 | - | 4 | 149 | 0.00% |
| DELL240510C00120000 | 2024-05-09 2:11PM EDT | 120.00 | 11.40 | 12.00 | 12.30 | 0.00 | - | 6 | 349 | 0.00% |
| DELL240510C00121000 | 2024-05-10 9:40AM EDT | 121.00 | 13.12 | 10.80 | 11.30 | +2.72 | +26.15% | 2 | 193 | 0.00% |
| DELL240510C00122000 | 2024-05-10 11:38AM EDT | 122.00 | 10.58 | 10.00 | 10.70 | +1.08 | +11.37% | 25 | 80 | 112.50% |
| DELL240510C00123000 | 2024-05-10 10:17AM EDT | 123.00 | 9.20 | 9.10 | 10.00 | +1.95 | +26.90% | 3 | 156 | 87.11% |
| DELL240510C00124000 | 2024-05-10 12:02PM EDT | 124.00 | 8.50 | 8.00 | 8.30 | +0.75 | +9.68% | 25 | 173 | 0.00% |
| DELL240510C00125000 | 2024-05-10 12:36PM EDT | 125.00 | 7.35 | 7.10 | 7.40 | +0.15 | +2.08% | 393 | 1,312 | 0.00% |
| DELL240510C00126000 | 2024-05-10 11:35AM EDT | 126.00 | 6.50 | 6.20 | 6.40 | +0.40 | +6.56% | 9 | 560 | 0.00% |
| DELL240510C00127000 | 2024-05-10 12:37PM EDT | 127.00 | 5.24 | 5.00 | 5.70 | +0.56 | +11.97% | 66 | 362 | 68.56% |
| DELL240510C00128000 | 2024-05-10 12:27PM EDT | 128.00 | 4.30 | 4.00 | 4.30 | +0.10 | +2.38% | 33 | 498 | 0.00% |
| DELL240510C00129000 | 2024-05-10 11:32AM EDT | 129.00 | 3.75 | 3.10 | 3.50 | +0.46 | +13.98% | 64 | 1,336 | 34.77% |
| DELL240510C00130000 | 2024-05-10 12:21PM EDT | 130.00 | 2.46 | 2.15 | 2.30 | -0.14 | -5.38% | 213 | 2,027 | 0.00% |
| DELL240510C00131000 | 2024-05-10 12:41PM EDT | 131.00 | 1.25 | 1.25 | 1.35 | -0.55 | -28.95% | 172 | 527 | 0.00% |
| DELL240510C00132000 | 2024-05-10 12:36PM EDT | 132.00 | 0.61 | 0.50 | 0.65 | -0.63 | -50.81% | 225 | 458 | 14.70% |
| DELL240510C00133000 | 2024-05-10 12:38PM EDT | 133.00 | 0.20 | 0.15 | 0.25 | -0.53 | -67.95% | 567 | 1,119 | 17.53% |
| DELL240510C00134000 | 2024-05-10 12:38PM EDT | 134.00 | 0.05 | 0.05 | 0.10 | -0.40 | -76.92% | 470 | 1,769 | 20.70% |
| DELL240510C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 811 | 899 | 24.61% |
| DELL240510C00136000 | 2024-05-10 11:17AM EDT | 136.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 473 | 100 | 53.91% |
| DELL240510C00137000 | 2024-05-10 10:00AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 42 | 46 | 38.28% |
| DELL240510C00138000 | 2024-05-10 11:37AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 95 | 44.92% |
| DELL240510C00139000 | 2024-05-10 9:36AM EDT | 139.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 641 | 51.17% |
| DELL240510C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 38 | 174 | 51.17% |
| DELL240510C00141000 | 2024-05-08 12:07PM EDT | 141.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 56.64% |
| DELL240510C00142000 | 2024-05-10 9:53AM EDT | 142.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 634 | 61.72% |
| DELL240510C00143000 | 2024-05-09 11:41AM EDT | 143.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 10 | 74.61% |
| DELL240510C00144000 | 2024-05-03 2:54PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 72.66% |
| DELL240510C00145000 | 2024-05-10 9:47AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 75 | 77.34% |
| DELL240510C00147000 | 2024-05-09 11:09AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 87.50% |
| DELL240510C00149000 | 2024-05-09 12:43PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 96.88% |
| DELL240510C00150000 | 2024-05-09 12:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 252 | 101.56% |
| DELL240510C00152500 | 2024-05-08 10:01AM EDT | 152.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 166.60% |
| DELL240510C00155000 | 2024-05-10 10:39AM EDT | 155.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 168 | 136.72% |
| DELL240510C00160000 | 2024-05-08 3:08PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 146.88% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 187.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 497.66% |
| DELL240510P00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 447.27% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 248.44% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 228.13% |
| DELL240510P00099000 | 2024-05-06 2:42PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 220.31% |
| DELL240510P00100000 | 2024-05-09 2:09PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 214.06% |
| DELL240510P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 206.25% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 200.00% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 61 | 193.75% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 187.50% |
| DELL240510P00105000 | 2024-05-09 2:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 179.69% |
| DELL240510P00106000 | 2024-05-09 11:03AM EDT | 106.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 173.44% |
| DELL240510P00107000 | 2024-05-08 10:45AM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 328 | 167.19% |
| DELL240510P00108000 | 2024-05-09 3:05PM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 583 | 160.94% |
| DELL240510P00109000 | 2024-05-07 11:35AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 153.13% |
| DELL240510P00110000 | 2024-05-09 1:35PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 146.88% |
| DELL240510P00111000 | 2024-05-06 11:02AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 140.63% |
| DELL240510P00112000 | 2024-05-08 10:37AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 178 | 134.38% |
| DELL240510P00113000 | 2024-05-06 9:52AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 112 | 128.13% |
| DELL240510P00114000 | 2024-05-06 2:21PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 476 | 121.88% |
| DELL240510P00115000 | 2024-05-08 3:28PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,084 | 115.63% |
| DELL240510P00116000 | 2024-05-10 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 2 | 349 | 120.31% |
| DELL240510P00117000 | 2024-05-08 2:37PM EDT | 117.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 3 | 773 | 113.28% |
| DELL240510P00118000 | 2024-05-10 10:14AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 403 | 107.03% |
| DELL240510P00119000 | 2024-05-08 3:28PM EDT | 119.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 152 | 525 | 90.63% |
| DELL240510P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,063 | 84.38% |
| DELL240510P00121000 | 2024-05-09 11:32AM EDT | 121.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 470 | 78.13% |
| DELL240510P00122000 | 2024-05-09 3:39PM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 32 | 829 | 97.66% |
| DELL240510P00123000 | 2024-05-10 12:21PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 883 | 65.63% |
| DELL240510P00124000 | 2024-05-10 9:51AM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 438 | 59.38% |
| DELL240510P00125000 | 2024-05-10 12:14PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 498 | 53.13% |
| DELL240510P00126000 | 2024-05-10 11:29AM EDT | 126.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 10 | 177 | 63.28% |
| DELL240510P00127000 | 2024-05-09 3:55PM EDT | 127.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 325 | 45.70% |
| DELL240510P00128000 | 2024-05-10 10:40AM EDT | 128.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 180 | 373 | 38.67% |
| DELL240510P00129000 | 2024-05-10 10:44AM EDT | 129.00 | 0.02 | 0.00 | 0.30 | -0.18 | -90.00% | 488 | 846 | 50.88% |
| DELL240510P00130000 | 2024-05-10 12:17PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 143 | 815 | 23.83% |
| DELL240510P00131000 | 2024-05-10 12:23PM EDT | 131.00 | 0.10 | 0.10 | 0.15 | -0.45 | -81.82% | 84 | 930 | 22.46% |
| DELL240510P00132000 | 2024-05-10 12:36PM EDT | 132.00 | 0.30 | 0.25 | 0.40 | -0.85 | -73.91% | 434 | 675 | 21.24% |
| DELL240510P00133000 | 2024-05-10 11:46AM EDT | 133.00 | 1.05 | 0.90 | 1.10 | -0.60 | -36.36% | 2,319 | 25 | 28.03% |
| DELL240510P00134000 | 2024-05-10 11:37AM EDT | 134.00 | 1.80 | 1.80 | 2.00 | -2.20 | -55.00% | 67 | 162 | 36.72% |
| DELL240510P00135000 | 2024-05-10 10:57AM EDT | 135.00 | 2.50 | 2.75 | 3.00 | -1.64 | -39.61% | 24 | 9 | 47.66% |
| DELL240510P00136000 | 2024-05-09 10:01AM EDT | 136.00 | 6.00 | 3.70 | 3.90 | 0.00 | - | 3 | 32 | 52.25% |
| DELL240510P00137000 | 2024-05-08 12:14PM EDT | 137.00 | 7.11 | 4.70 | 5.00 | 0.00 | - | 1 | 6 | 58.01% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 329.69% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 6.00 | 7.00 | 0.00 | - | 7 | 9 | 84.86% |
| DELL240510P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 7.80 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 82.23% |
| DELL240510P00141000 | 2024-05-09 3:59PM EDT | 141.00 | 8.80 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 108.11% |
| DELL240510P00143000 | 2024-05-09 3:59PM EDT | 143.00 | 10.80 | 10.70 | 11.00 | 0.00 | - | 1 | 1 | 104.30% |
| DELL240510P00147000 | 2024-05-09 9:55AM EDT | 147.00 | 16.90 | 14.70 | 15.50 | 0.00 | - | 4 | 4 | 154.30% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 501.27% |
| DELL240510P00152500 | 2024-05-09 11:45AM EDT | 152.50 | 21.50 | 20.20 | 20.50 | 0.00 | - | 2 | 2 | 166.02% |
| DELL240510P00155000 | 2024-05-09 11:45AM EDT | 155.00 | 24.00 | 22.50 | 22.90 | 0.00 | - | 2 | 2 | 155.86% |
© 2024 Yahoo. Tutti i diritti riservati.