Italia markets open in 5 hours 45 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
85,11-0,24 (-0,28%)
Alla chiusura: 4:00PM EST

85,11 0,00 (0,00%)
Dopo ore: 7:44PM 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 EST60.0026.0523.8527.25+6.68+34.49%131131.25%
DELL210319C000625002021-03-01 12:18PM EST62.5023.7821.4024.85+3.08+14.88%69123.05%
DELL210319C000650002021-03-05 11:52AM EST65.0019.0019.4022.450.00-23124.51%
DELL210319C000675002021-03-05 1:53PM EST67.5018.1717.0019.800.00-415110.16%
DELL210319C000700002021-03-04 2:19PM EST70.0012.0514.7516.150.00-12919477.54%
DELL210319C000725002021-03-05 3:23PM EST72.5013.8012.5513.40+1.05+8.24%619867.68%
DELL210319C000750002021-03-05 3:36PM EST75.0011.6010.1010.75+1.14+10.90%125654.39%
DELL210319C000775002021-03-05 3:31PM EST77.508.756.808.70+0.67+8.29%531466.16%
DELL210319C000800002021-03-08 1:26PM EST80.006.995.506.00+1.08+18.27%2,5295,86147.46%
DELL210319C000825002021-03-08 2:33PM EST82.504.253.553.85+0.26+6.52%3963539.89%
DELL210319C000850002021-03-08 1:16PM EST85.002.512.022.46-0.11-4.20%1184,87940.82%
DELL210319C000875002021-03-08 2:29PM EST87.501.590.971.40+0.09+6.00%2,7675,96040.31%
DELL210319C000900002021-03-08 3:31PM EST90.000.760.480.81-0.02-2.56%3003,87241.92%
DELL210319C000925002021-03-08 2:01PM EST92.500.370.100.46-0.01-2.63%2743.56%
DELL210319C000950002021-03-08 12:47PM EST95.000.270.130.24-0.01-3.57%59644.43%
DELL210319C001000002021-03-05 2:00PM EST100.000.100.050.130.00-119652.54%
DELL210319C001050002021-03-03 1:07PM EST105.000.030.000.220.00-51963.09%
DELL210319C001100002021-02-24 10:33AM EST110.000.100.000.470.00-51284.86%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DELL210319P000500002021-02-26 3:24PM EST50.000.050.000.510.00-11168.16%
DELL210319P000550002021-03-01 9:32AM EST55.000.050.000.640.00-28148.05%
DELL210319P000600002021-02-26 9:30AM EST60.000.100.000.050.00-1225882.81%
DELL210319P000625002021-01-22 11:48AM EST62.500.750.000.300.00-191995.90%
DELL210319P000650002021-03-01 12:23PM EST65.000.050.000.050.00-10517265.63%
DELL210319P000675002021-03-01 2:13PM EST67.500.050.000.500.00-110883.11%
DELL210319P000700002021-03-05 1:14PM EST70.000.060.000.200.00-491160.55%
DELL210319P000725002021-03-08 12:47PM EST72.500.060.000.10-0.04-40.00%5455751.37%
DELL210319P000750002021-03-08 12:37PM EST75.000.110.050.15-0.05-31.25%834945.70%
DELL210319P000775002021-03-08 1:30PM EST77.500.200.180.28-0.07-25.93%733442.09%
DELL210319P000800002021-03-08 2:36PM EST80.000.310.360.51-0.24-43.64%2359038.04%
DELL210319P000825002021-03-05 3:55PM EST82.500.820.921.13-0.29-26.13%327337.79%
DELL210319P000850002021-03-08 3:22PM EST85.001.701.802.10-0.60-26.09%237236.57%
DELL210319P000875002021-03-02 9:39AM EST87.505.702.943.600.00--136.84%
DELL210319P000900002021-03-04 2:26PM EST90.008.045.355.550.00-11738.53%
DELL210319P000925002021-03-03 2:03PM EST92.5010.206.908.550.00--161.08%