Italia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
69,22-0,60 (-0,86%)
Al 1:12PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201218C000400002020-11-16 10:52AM EST40.0026.8529.0029.850.00-12131.06%
DELL201218C000450002020-11-05 2:42PM EST45.0019.1124.0524.850.00-15108.59%
DELL201218C000475002020-11-24 10:24AM EST47.5022.8021.5022.250.00--190.04%
DELL201218C000500002020-11-25 10:41AM EST50.0018.0019.0019.900.00-11985.74%
DELL201218C000525002020-11-20 9:31AM EST52.5016.1016.5017.350.00-1273.24%
DELL201218C000550002020-11-25 11:45AM EST55.0013.2513.9515.000.00-7266.02%
DELL201218C000575002020-11-27 10:54AM EST57.5012.5011.5012.550.00-83658.01%
DELL201218C000600002020-11-30 10:33AM EST60.009.509.359.65-0.25-2.56%2517952.20%
DELL201218C000625002020-11-27 11:26AM EST62.506.656.607.20-0.85-11.33%417942.53%
DELL201218C000650002020-11-30 12:23PM EST65.004.654.805.10-0.65-12.26%343639.80%
DELL201218C000675002020-11-30 12:10PM EST67.502.873.053.20-0.38-11.69%291,46335.94%
DELL201218C000700002020-11-30 12:45PM EST70.001.611.691.79-0.33-17.01%2373,40634.06%
DELL201218C000725002020-11-30 12:40PM EST72.500.810.860.89-0.15-15.62%811,56333.23%
DELL201218C000750002020-11-30 12:27PM EST75.000.400.410.46-0.12-23.08%1152,06634.62%
DELL201218C000775002020-11-30 12:45PM EST77.500.210.200.31-0.07-25.00%442,31838.77%
DELL201218C000800002020-11-30 11:43AM EST80.000.080.080.12-0.08-50.00%4686937.60%
DELL201218C000850002020-11-30 10:12AM EST85.000.020.020.05-0.03-60.00%171,30842.97%
DELL201218C000900002020-11-30 11:56AM EST90.000.010.000.10-0.02-66.67%921452.93%
DELL201218C000950002020-11-25 2:08PM EST95.000.020.000.100.00-413562.11%
DELL201218C001000002020-11-25 10:27AM EST100.000.010.000.010.00--2654.69%
DELL201218C001050002020-11-25 9:30AM EST105.000.030.000.090.00--577.34%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL201218P000300002020-11-23 11:59AM EST30.000.030.000.050.00--1143.75%
DELL201218P000400002020-11-04 10:35AM EST40.000.100.000.050.00--196.88%
DELL201218P000475002020-11-10 3:37PM EST47.500.150.000.050.00-3568.75%
DELL201218P000500002020-11-25 2:08PM EST50.000.020.000.010.00-14450.00%
DELL201218P000525002020-11-25 9:34AM EST52.500.010.000.050.00-712452.34%
DELL201218P000550002020-11-30 11:06AM EST55.000.030.010.04+0.01+50.00%2732747.27%
DELL201218P000575002020-11-30 11:56AM EST57.500.020.000.14-0.13-86.67%913048.83%
DELL201218P000600002020-11-30 12:36PM EST60.000.070.070.11-0.17-70.83%132,43637.60%
DELL201218P000625002020-11-30 11:59AM EST62.500.230.180.24-0.03-11.54%311,26434.62%
DELL201218P000650002020-11-30 11:37AM EST65.000.610.480.53+0.08+15.09%243,53932.08%
DELL201218P000675002020-11-30 11:50AM EST67.501.231.141.18+0.09+7.89%21790230.86%
DELL201218P000700002020-11-30 12:03PM EST70.002.502.282.39+0.35+16.28%864131.20%
DELL201218P000725002020-11-30 12:31PM EST72.504.133.554.05+0.78+23.28%19230.96%
DELL201218P000750002020-11-25 9:31AM EST75.006.925.906.150.00-11332.23%
DELL201218P000775002020-11-25 9:31AM EST77.508.908.158.900.00--147.80%
DELL201218P000800002020-11-24 3:56PM EST80.0010.0910.1511.200.00--550.29%
DELL201218P000850002020-11-24 2:44PM EST85.0014.9015.2016.000.00--155.86%