Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.757,73 -566,27 (-0,99%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 40.80 | 45.50 | 0.00 | - | - | 0 | 141.02% |
| DELL240705C00100000 | 2024-06-27 9:47AM EDT | 100.00 | 41.90 | 35.80 | 40.20 | 0.00 | - | 5 | 7 | 106.64% |
| DELL240705C00110000 | 2024-06-28 10:07AM EDT | 110.00 | 30.90 | 25.80 | 30.20 | +0.90 | +3.00% | 10 | 3 | 78.32% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 21.90 | 24.10 | 0.00 | - | 22 | 26 | 64.84% |
| DELL240705C00120000 | 2024-06-28 3:33PM EDT | 120.00 | 17.01 | 16.80 | 19.70 | -2.54 | -12.99% | 17 | 88 | 66.55% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 14.00 | 17.30 | 0.00 | - | 1 | 1 | 90.04% |
| DELL240705C00124000 | 2024-06-17 12:01PM EDT | 124.00 | 18.10 | 13.00 | 15.80 | 0.00 | - | - | 3 | 59.18% |
| DELL240705C00125000 | 2024-06-28 2:08PM EDT | 125.00 | 12.34 | 12.70 | 14.10 | -2.26 | -15.48% | 25 | 137 | 55.81% |
| DELL240705C00126000 | 2024-06-26 10:25AM EDT | 126.00 | 14.72 | 10.80 | 13.60 | 0.00 | - | 5 | 8 | 79.66% |
| DELL240705C00127000 | 2024-06-28 11:18AM EDT | 127.00 | 12.05 | 10.30 | 12.60 | -0.07 | -0.58% | 1 | 3 | 50.44% |
| DELL240705C00128000 | 2024-06-27 2:31PM EDT | 128.00 | 12.30 | 8.50 | 10.60 | 0.00 | - | 2 | 113 | 50.73% |
| DELL240705C00129000 | 2024-06-27 2:49PM EDT | 129.00 | 9.40 | 8.30 | 10.50 | -2.60 | -21.67% | 1 | 14 | 64.89% |
| DELL240705C00130000 | 2024-06-28 3:56PM EDT | 130.00 | 8.42 | 7.30 | 9.90 | -1.28 | -13.20% | 39 | 237 | 67.29% |
| DELL240705C00131000 | 2024-06-28 3:32PM EDT | 131.00 | 6.65 | 7.20 | 7.90 | -4.35 | -39.55% | 5 | 127 | 45.51% |
| DELL240705C00132000 | 2024-06-28 3:10PM EDT | 132.00 | 6.90 | 5.50 | 7.00 | -2.20 | -24.18% | 22 | 73 | 43.16% |
| DELL240705C00133000 | 2024-06-28 1:17PM EDT | 133.00 | 5.80 | 4.70 | 6.10 | -3.30 | -36.26% | 13 | 87 | 40.55% |
| DELL240705C00134000 | 2024-06-28 3:58PM EDT | 134.00 | 5.20 | 4.90 | 5.30 | -1.35 | -20.61% | 77 | 100 | 39.16% |
| DELL240705C00135000 | 2024-06-28 3:56PM EDT | 135.00 | 4.60 | 3.70 | 4.60 | -1.21 | -20.83% | 229 | 418 | 38.70% |
| DELL240705C00136000 | 2024-06-28 3:49PM EDT | 136.00 | 3.90 | 2.80 | 4.00 | -1.90 | -32.76% | 202 | 279 | 38.97% |
| DELL240705C00137000 | 2024-06-28 3:47PM EDT | 137.00 | 3.30 | 3.10 | 3.40 | -2.18 | -39.78% | 607 | 506 | 38.48% |
| DELL240705C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 2.65 | 2.60 | 2.85 | -1.22 | -31.52% | 529 | 397 | 37.99% |
| DELL240705C00139000 | 2024-06-28 3:59PM EDT | 139.00 | 2.37 | 2.15 | 2.40 | -1.03 | -30.29% | 605 | 295 | 38.09% |
| DELL240705C00140000 | 2024-06-28 3:59PM EDT | 140.00 | 1.85 | 1.75 | 1.95 | -1.17 | -38.74% | 2,692 | 1,086 | 37.45% |
| DELL240705C00141000 | 2024-06-28 3:57PM EDT | 141.00 | 1.60 | 1.15 | 1.70 | -0.96 | -37.50% | 807 | 907 | 38.87% |
| DELL240705C00142000 | 2024-06-28 3:59PM EDT | 142.00 | 1.30 | 1.15 | 1.40 | -0.95 | -42.22% | 1,065 | 577 | 38.99% |
| DELL240705C00143000 | 2024-06-28 3:58PM EDT | 143.00 | 1.05 | 0.65 | 1.10 | -0.85 | -44.74% | 404 | 350 | 38.38% |
| DELL240705C00144000 | 2024-06-28 3:53PM EDT | 144.00 | 0.92 | 0.75 | 0.90 | -0.58 | -38.67% | 313 | 898 | 38.75% |
| DELL240705C00145000 | 2024-06-28 3:57PM EDT | 145.00 | 0.70 | 0.60 | 0.75 | -0.69 | -49.64% | 1,479 | 1,161 | 39.43% |
| DELL240705C00146000 | 2024-06-28 3:29PM EDT | 146.00 | 0.50 | 0.50 | 0.60 | -0.50 | -50.00% | 207 | 308 | 39.60% |
| DELL240705C00147000 | 2024-06-28 3:57PM EDT | 147.00 | 0.45 | 0.40 | 0.55 | -0.43 | -48.86% | 198 | 1,324 | 41.50% |
| DELL240705C00148000 | 2024-06-28 3:48PM EDT | 148.00 | 0.45 | 0.30 | 0.45 | -0.35 | -43.75% | 268 | 312 | 41.94% |
| DELL240705C00149000 | 2024-06-28 3:29PM EDT | 149.00 | 0.31 | 0.25 | 0.40 | -0.61 | -66.30% | 129 | 341 | 43.31% |
| DELL240705C00150000 | 2024-06-28 3:57PM EDT | 150.00 | 0.28 | 0.25 | 0.30 | -0.32 | -53.33% | 1,513 | 1,982 | 42.77% |
| DELL240705C00152500 | 2024-06-28 3:55PM EDT | 152.50 | 0.25 | 0.15 | 0.25 | -0.27 | -51.92% | 273 | 1,089 | 47.02% |
| DELL240705C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 179 | 903 | 50.49% |
| DELL240705C00157500 | 2024-06-28 3:48PM EDT | 157.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 213 | 513 | 52.93% |
| DELL240705C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 200 | 1,984 | 56.25% |
| DELL240705C00162500 | 2024-06-28 3:05PM EDT | 162.50 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 121 | 210 | 58.79% |
| DELL240705C00165000 | 2024-06-28 12:25PM EDT | 165.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 105 | 1,096 | 60.74% |
| DELL240705C00167500 | 2024-06-26 3:41PM EDT | 167.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 108 | 81.64% |
| DELL240705C00170000 | 2024-06-28 3:47PM EDT | 170.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 95 | 1,082 | 65.63% |
| DELL240705C00172500 | 2024-06-27 9:44AM EDT | 172.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 296 | 91.31% |
| DELL240705C00175000 | 2024-06-28 12:17PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 357 | 73.24% |
| DELL240705C00177500 | 2024-06-27 2:59PM EDT | 177.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 81.25% |
| DELL240705C00180000 | 2024-06-28 3:47PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 457 | 74.22% |
| DELL240705C00182500 | 2024-06-28 9:51AM EDT | 182.50 | 0.26 | 0.00 | 0.30 | +0.20 | +333.33% | 34 | 65 | 97.66% |
| DELL240705C00185000 | 2024-06-28 11:31AM EDT | 185.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 11 | 182 | 87.89% |
| DELL240705C00187500 | 2024-06-27 2:15PM EDT | 187.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 77 | 107.81% |
| DELL240705C00190000 | 2024-06-27 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 75 | 99.41% |
| DELL240705C00192500 | 2024-06-24 10:42AM EDT | 192.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 115.43% |
| DELL240705C00195000 | 2024-06-25 3:45PM EDT | 195.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 16 | 133.01% |
| DELL240705C00197500 | 2024-06-20 11:49AM EDT | 197.50 | 0.50 | 0.00 | 1.65 | 0.00 | - | - | 6 | 160.79% |
| DELL240705C00200000 | 2024-06-27 2:35PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 591 | 99.61% |
| DELL240705C00205000 | 2024-06-26 12:39PM EDT | 205.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 9 | 51 | 167.77% |
| DELL240705C00210000 | 2024-06-24 11:24AM EDT | 210.00 | 0.07 | 0.00 | 1.55 | 0.00 | - | 3 | 15 | 179.00% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 199.32% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 149.61% |
| DELL240705C00225000 | 2024-06-24 2:39PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 119 | 136.72% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 179.88% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 107 | 158.59% |
| DELL240705C00245000 | 2024-06-24 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 21 | 187.70% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 150.78% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 200.78% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 164.84% |
| DELL240705P00090000 | 2024-06-28 10:24AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 146 | 143.36% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 118.75% |
| DELL240705P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 121 | 108.20% |
| DELL240705P00105000 | 2024-06-28 1:17PM EDT | 105.00 | 0.06 | 0.00 | 0.55 | +0.03 | +100.00% | 32 | 124 | 110.55% |
| DELL240705P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,710 | 66.41% |
| DELL240705P00115000 | 2024-06-28 1:01PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 3 | 367 | 63.09% |
| DELL240705P00120000 | 2024-06-28 3:35PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 34 | 1,714 | 47.27% |
| DELL240705P00121000 | 2024-06-26 2:50PM EDT | 121.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 45 | 49 | 61.62% |
| DELL240705P00122000 | 2024-06-28 1:04PM EDT | 122.00 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 31 | 71 | 47.27% |
| DELL240705P00123000 | 2024-06-28 3:59PM EDT | 123.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 72 | 44.53% |
| DELL240705P00124000 | 2024-06-28 12:38PM EDT | 124.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 32 | 90 | 45.22% |
| DELL240705P00125000 | 2024-06-28 3:21PM EDT | 125.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 63 | 284 | 42.38% |
| DELL240705P00126000 | 2024-06-28 3:33PM EDT | 126.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 114 | 153 | 39.55% |
| DELL240705P00127000 | 2024-06-28 3:55PM EDT | 127.00 | 0.16 | 0.10 | 0.20 | -0.10 | -38.46% | 226 | 127 | 39.11% |
| DELL240705P00128000 | 2024-06-28 3:51PM EDT | 128.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 127 | 1,911 | 39.89% |
| DELL240705P00129000 | 2024-06-28 3:58PM EDT | 129.00 | 0.30 | 0.25 | 0.35 | +0.06 | +25.00% | 573 | 308 | 38.28% |
| DELL240705P00130000 | 2024-06-28 3:38PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 655 | 1,526 | 36.38% |
| DELL240705P00131000 | 2024-06-28 3:59PM EDT | 131.00 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 837 | 308 | 37.65% |
| DELL240705P00132000 | 2024-06-28 3:41PM EDT | 132.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 612 | 2,268 | 36.91% |
| DELL240705P00133000 | 2024-06-28 3:53PM EDT | 133.00 | 0.82 | 0.80 | 1.00 | +0.01 | +1.23% | 102 | 2,019 | 37.35% |
| DELL240705P00134000 | 2024-06-28 3:51PM EDT | 134.00 | 1.10 | 1.05 | 1.25 | -0.05 | -4.35% | 308 | 194 | 36.99% |
| DELL240705P00135000 | 2024-06-28 3:59PM EDT | 135.00 | 1.40 | 1.35 | 1.55 | -0.04 | -2.78% | 1,590 | 1,854 | 36.67% |
| DELL240705P00136000 | 2024-06-28 3:58PM EDT | 136.00 | 1.75 | 1.75 | 1.95 | +0.03 | +1.74% | 351 | 495 | 37.04% |
| DELL240705P00137000 | 2024-06-28 3:56PM EDT | 137.00 | 2.15 | 2.15 | 2.35 | +0.05 | +2.38% | 2,163 | 249 | 36.62% |
| DELL240705P00138000 | 2024-06-28 3:58PM EDT | 138.00 | 2.65 | 2.65 | 2.85 | 0.00 | - | 1,127 | 295 | 36.82% |
| DELL240705P00139000 | 2024-06-28 3:59PM EDT | 139.00 | 3.25 | 3.10 | 3.40 | +0.25 | +8.33% | 383 | 165 | 36.89% |
| DELL240705P00140000 | 2024-06-28 3:52PM EDT | 140.00 | 3.67 | 3.70 | 4.80 | +0.07 | +1.94% | 662 | 1,206 | 47.71% |
| DELL240705P00141000 | 2024-06-28 3:53PM EDT | 141.00 | 4.31 | 4.40 | 5.40 | +0.01 | +0.23% | 213 | 1,338 | 47.36% |
| DELL240705P00142000 | 2024-06-28 3:53PM EDT | 142.00 | 5.10 | 5.10 | 6.30 | +0.66 | +14.86% | 134 | 136 | 50.71% |
| DELL240705P00143000 | 2024-06-28 3:52PM EDT | 143.00 | 5.68 | 5.80 | 7.20 | +1.18 | +26.22% | 36 | 103 | 53.76% |
| DELL240705P00144000 | 2024-06-28 3:58PM EDT | 144.00 | 6.80 | 6.60 | 8.00 | +0.90 | +15.25% | 39 | 567 | 55.03% |
| DELL240705P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 7.65 | 6.40 | 9.30 | +1.75 | +29.66% | 443 | 423 | 63.65% |
| DELL240705P00146000 | 2024-06-28 3:35PM EDT | 146.00 | 9.32 | 8.30 | 10.60 | +1.52 | +19.49% | 59 | 288 | 53.96% |
| DELL240705P00147000 | 2024-06-28 3:58PM EDT | 147.00 | 9.40 | 8.10 | 9.80 | +1.90 | +25.33% | 33 | 564 | 45.12% |
| DELL240705P00148000 | 2024-06-28 3:47PM EDT | 148.00 | 9.84 | 9.60 | 12.00 | +0.21 | +2.18% | 44 | 129 | 70.43% |
| DELL240705P00149000 | 2024-06-28 3:53PM EDT | 149.00 | 11.02 | 10.90 | 12.10 | +1.92 | +21.10% | 16 | 102 | 57.62% |
| DELL240705P00150000 | 2024-06-28 3:53PM EDT | 150.00 | 12.07 | 11.90 | 13.80 | +1.79 | +17.41% | 25 | 836 | 55.32% |
| DELL240705P00152500 | 2024-06-28 3:12PM EDT | 152.50 | 15.01 | 13.30 | 15.60 | +0.99 | +7.06% | 4 | 451 | 68.26% |
| DELL240705P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 16.97 | 16.10 | 17.90 | +0.75 | +4.62% | 10 | 622 | 70.61% |
| DELL240705P00157500 | 2024-06-26 10:36AM EDT | 157.50 | 17.70 | 18.90 | 20.80 | 0.00 | - | 1 | 64 | 58.89% |
| DELL240705P00160000 | 2024-06-27 10:27AM EDT | 160.00 | 22.30 | 21.30 | 23.10 | +2.90 | +14.95% | 1 | 83 | 55.08% |
| DELL240705P00162500 | 2024-06-27 1:07PM EDT | 162.50 | 23.70 | 23.40 | 26.30 | 0.00 | - | 2 | 5 | 69.53% |
| DELL240705P00165000 | 2024-06-25 3:54PM EDT | 165.00 | 24.70 | 25.00 | 29.20 | 0.00 | - | 1 | 0 | 126.73% |
| DELL240705P00167500 | 2024-06-26 9:32AM EDT | 167.50 | 28.75 | 27.50 | 31.70 | 0.00 | - | 1 | 3 | 51.56% |
| DELL240705P00170000 | 2024-06-26 9:32AM EDT | 170.00 | 30.75 | 30.00 | 34.40 | 0.00 | - | 2 | 0 | 73.24% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 32.50 | 36.90 | 0.00 | - | 1 | 0 | 77.34% |
| DELL240705P00177500 | 2024-06-20 10:51AM EDT | 177.50 | 27.70 | 37.50 | 41.90 | 0.00 | - | - | 0 | 85.55% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 40.00 | 44.40 | 0.00 | - | 1 | 0 | 89.45% |
| DELL240705P00182500 | 2024-06-20 10:08AM EDT | 182.50 | 30.00 | 42.50 | 46.90 | 0.00 | - | - | 0 | 93.36% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 45.00 | 49.40 | 0.00 | - | 5 | 0 | 97.27% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 50.00 | 54.40 | 0.00 | - | - | 0 | 104.69% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 55.00 | 59.40 | 0.00 | - | 1 | 0 | 111.72% |
© 2024 Yahoo. Tutti i diritti riservati.