Italia markets open in 5 hours 45 minutes
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.727,34-15,91(-0,06%)
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
Opzioni d'acquistoper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210319C00060000 | 2021-02-17 10:00AM EST | 60.00 | 26.05 | 23.85 | 27.25 | +6.68 | +34.49% | 1 | 31 | 131.25% |
| DELL210319C00062500 | 2021-03-01 12:18PM EST | 62.50 | 23.78 | 21.40 | 24.85 | +3.08 | +14.88% | 6 | 9 | 123.05% |
| DELL210319C00065000 | 2021-03-05 11:52AM EST | 65.00 | 19.00 | 19.40 | 22.45 | 0.00 | - | 2 | 3 | 124.51% |
| DELL210319C00067500 | 2021-03-05 1:53PM EST | 67.50 | 18.17 | 17.00 | 19.80 | 0.00 | - | 4 | 15 | 110.16% |
| DELL210319C00070000 | 2021-03-04 2:19PM EST | 70.00 | 12.05 | 14.75 | 16.15 | 0.00 | - | 129 | 194 | 77.54% |
| DELL210319C00072500 | 2021-03-05 3:23PM EST | 72.50 | 13.80 | 12.55 | 13.40 | +1.05 | +8.24% | 6 | 198 | 67.68% |
| DELL210319C00075000 | 2021-03-05 3:36PM EST | 75.00 | 11.60 | 10.10 | 10.75 | +1.14 | +10.90% | 1 | 256 | 54.39% |
| DELL210319C00077500 | 2021-03-05 3:31PM EST | 77.50 | 8.75 | 6.80 | 8.70 | +0.67 | +8.29% | 5 | 314 | 66.16% |
| DELL210319C00080000 | 2021-03-08 1:26PM EST | 80.00 | 6.99 | 5.50 | 6.00 | +1.08 | +18.27% | 2,529 | 5,861 | 47.46% |
| DELL210319C00082500 | 2021-03-08 2:33PM EST | 82.50 | 4.25 | 3.55 | 3.85 | +0.26 | +6.52% | 39 | 635 | 39.89% |
| DELL210319C00085000 | 2021-03-08 1:16PM EST | 85.00 | 2.51 | 2.02 | 2.46 | -0.11 | -4.20% | 118 | 4,879 | 40.82% |
| DELL210319C00087500 | 2021-03-08 2:29PM EST | 87.50 | 1.59 | 0.97 | 1.40 | +0.09 | +6.00% | 2,767 | 5,960 | 40.31% |
| DELL210319C00090000 | 2021-03-08 3:31PM EST | 90.00 | 0.76 | 0.48 | 0.81 | -0.02 | -2.56% | 300 | 3,872 | 41.92% |
| DELL210319C00092500 | 2021-03-08 2:01PM EST | 92.50 | 0.37 | 0.10 | 0.46 | -0.01 | -2.63% | 2 | 7 | 43.56% |
| DELL210319C00095000 | 2021-03-08 12:47PM EST | 95.00 | 0.27 | 0.13 | 0.24 | -0.01 | -3.57% | 5 | 96 | 44.43% |
| DELL210319C00100000 | 2021-03-05 2:00PM EST | 100.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 196 | 52.54% |
| DELL210319C00105000 | 2021-03-03 1:07PM EST | 105.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 19 | 63.09% |
| DELL210319C00110000 | 2021-02-24 10:33AM EST | 110.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 5 | 12 | 84.86% |
Opzioni Putper19 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210319P00050000 | 2021-02-26 3:24PM EST | 50.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 168.16% |
| DELL210319P00055000 | 2021-03-01 9:32AM EST | 55.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 2 | 8 | 148.05% |
| DELL210319P00060000 | 2021-02-26 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 258 | 82.81% |
| DELL210319P00062500 | 2021-01-22 11:48AM EST | 62.50 | 0.75 | 0.00 | 0.30 | 0.00 | - | 19 | 19 | 95.90% |
| DELL210319P00065000 | 2021-03-01 12:23PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 172 | 65.63% |
| DELL210319P00067500 | 2021-03-01 2:13PM EST | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 108 | 83.11% |
| DELL210319P00070000 | 2021-03-05 1:14PM EST | 70.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 911 | 60.55% |
| DELL210319P00072500 | 2021-03-08 12:47PM EST | 72.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 54 | 557 | 51.37% |
| DELL210319P00075000 | 2021-03-08 12:37PM EST | 75.00 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 8 | 349 | 45.70% |
| DELL210319P00077500 | 2021-03-08 1:30PM EST | 77.50 | 0.20 | 0.18 | 0.28 | -0.07 | -25.93% | 7 | 334 | 42.09% |
| DELL210319P00080000 | 2021-03-08 2:36PM EST | 80.00 | 0.31 | 0.36 | 0.51 | -0.24 | -43.64% | 23 | 590 | 38.04% |
| DELL210319P00082500 | 2021-03-05 3:55PM EST | 82.50 | 0.82 | 0.92 | 1.13 | -0.29 | -26.13% | 3 | 273 | 37.79% |
| DELL210319P00085000 | 2021-03-08 3:22PM EST | 85.00 | 1.70 | 1.80 | 2.10 | -0.60 | -26.09% | 23 | 72 | 36.57% |
| DELL210319P00087500 | 2021-03-02 9:39AM EST | 87.50 | 5.70 | 2.94 | 3.60 | 0.00 | - | - | 1 | 36.84% |
| DELL210319P00090000 | 2021-03-04 2:26PM EST | 90.00 | 8.04 | 5.35 | 5.55 | 0.00 | - | 1 | 17 | 38.53% |
| DELL210319P00092500 | 2021-03-03 2:03PM EST | 92.50 | 10.20 | 6.90 | 8.55 | 0.00 | - | - | 1 | 61.08% |
© 2021 Verizon Media. Tutti i diritti riservati.
