Italia markets close in 4 hours 13 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
99,77+1,37 (+1,39%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210521C000600002021-04-22 11:07AM EDT60.0041.600.000.000.00-4140.00%
DELL210521C000700002021-04-28 10:24AM EDT70.0029.900.000.000.00-350.00%
DELL210521C000750002021-05-06 2:26PM EDT75.0025.700.000.000.00-600.00%
DELL210521C000800002021-05-06 2:26PM EDT80.0018.850.000.000.00-700.00%
DELL210521C000825002021-04-19 10:50AM EDT82.5019.850.000.000.00-320.00%
DELL210521C000850002021-04-29 3:54PM EDT85.0014.950.000.000.00-100.00%
DELL210521C000875002021-05-05 1:52PM EDT87.5010.550.000.000.00-44080.00%
DELL210521C000900002021-05-06 1:06PM EDT90.009.450.000.000.00-183,2880.00%
DELL210521C000925002021-05-05 12:26PM EDT92.506.250.000.000.00-63900.00%
DELL210521C000950002021-05-06 2:48PM EDT95.004.600.000.000.00-205,9540.00%
DELL210521C000975002021-05-06 3:37PM EDT97.503.200.000.000.00-6500.00%
DELL210521C001000002021-05-06 3:57PM EDT100.001.870.000.000.00-54500.39%
DELL210521C001050002021-05-06 3:57PM EDT105.000.420.000.000.00-7455,2756.25%
DELL210521C001100002021-05-06 3:57PM EDT110.000.110.000.000.00-9853,19712.50%
DELL210521C001150002021-05-04 9:54AM EDT115.000.050.000.000.00-149812.50%
DELL210521C001200002021-05-05 1:18PM EDT120.000.050.000.000.00-1025.00%
DELL210521C001250002021-05-04 11:55AM EDT125.000.040.000.000.00-2614925.00%
DELL210521C001300002021-05-05 10:45AM EDT130.000.130.000.000.00-24625.00%
DELL210521C001400002021-04-27 3:38PM EDT140.000.040.000.000.00--125.00%
DELL210521C001450002021-05-03 10:12AM EDT145.000.020.000.000.00-2050.00%
DELL210521C001500002021-04-29 9:40AM EDT150.000.030.000.000.00--050.00%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210521P000500002021-04-30 9:38AM EDT50.000.050.000.000.00-1050.00%
DELL210521P000700002021-03-25 10:26AM EDT70.000.220.001.650.00--1126.95%
DELL210521P000750002021-04-15 1:36PM EDT75.000.040.000.000.00-171925.00%
DELL210521P000775002021-04-15 2:09PM EDT77.500.030.000.000.00-7825.00%
DELL210521P000800002021-05-04 1:10PM EDT80.000.040.000.000.00-388725.00%
DELL210521P000825002021-05-04 10:25AM EDT82.500.010.000.000.00-1025.00%
DELL210521P000850002021-05-06 3:43PM EDT85.000.020.000.000.00-2036025.00%
DELL210521P000875002021-05-06 3:07PM EDT87.500.040.000.000.00-17012.50%
DELL210521P000900002021-05-06 3:57PM EDT90.000.080.000.000.00-410012.50%
DELL210521P000925002021-05-06 1:57PM EDT92.500.210.000.000.00-4777512.50%
DELL210521P000950002021-05-06 3:49PM EDT95.000.430.000.000.00-4723,0696.25%
DELL210521P000975002021-05-06 3:10PM EDT97.500.990.000.000.00-5903.13%
DELL210521P001000002021-05-06 3:38PM EDT100.002.170.000.000.00-5500.00%
DELL210521P001050002021-05-04 1:01PM EDT105.009.100.000.000.00-261340.00%
DELL210521P001100002021-04-27 9:30AM EDT110.009.750.000.000.00-1330.00%
DELL210521P001150002021-04-22 3:48PM EDT115.0014.000.000.000.00--60.00%