Opzioni d'acquistoper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210521C00060000 | 2021-04-22 11:07AM EDT | 60.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DELL210521C00070000 | 2021-04-28 10:24AM EDT | 70.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DELL210521C00075000 | 2021-05-06 2:26PM EDT | 75.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL210521C00080000 | 2021-05-06 2:26PM EDT | 80.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL210521C00082500 | 2021-04-19 10:50AM EDT | 82.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DELL210521C00085000 | 2021-04-29 3:54PM EDT | 85.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL210521C00087500 | 2021-05-05 1:52PM EDT | 87.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 0.00% |
| DELL210521C00090000 | 2021-05-06 1:06PM EDT | 90.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 18 | 3,288 | 0.00% |
| DELL210521C00092500 | 2021-05-05 12:26PM EDT | 92.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 0.00% |
| DELL210521C00095000 | 2021-05-06 2:48PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 5,954 | 0.00% |
| DELL210521C00097500 | 2021-05-06 3:37PM EDT | 97.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DELL210521C00100000 | 2021-05-06 3:57PM EDT | 100.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.39% |
| DELL210521C00105000 | 2021-05-06 3:57PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 745 | 5,275 | 6.25% |
| DELL210521C00110000 | 2021-05-06 3:57PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 985 | 3,197 | 12.50% |
| DELL210521C00115000 | 2021-05-04 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| DELL210521C00120000 | 2021-05-05 1:18PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL210521C00125000 | 2021-05-04 11:55AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 149 | 25.00% |
| DELL210521C00130000 | 2021-05-05 10:45AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| DELL210521C00140000 | 2021-04-27 3:38PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL210521C00145000 | 2021-05-03 10:12AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL210521C00150000 | 2021-04-29 9:40AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper21 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210521P00050000 | 2021-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL210521P00070000 | 2021-03-25 10:26AM EDT | 70.00 | 0.22 | 0.00 | 1.65 | 0.00 | - | - | 1 | 126.95% |
| DELL210521P00075000 | 2021-04-15 1:36PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| DELL210521P00077500 | 2021-04-15 2:09PM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DELL210521P00080000 | 2021-05-04 1:10PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 87 | 25.00% |
| DELL210521P00082500 | 2021-05-04 10:25AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL210521P00085000 | 2021-05-06 3:43PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 360 | 25.00% |
| DELL210521P00087500 | 2021-05-06 3:07PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DELL210521P00090000 | 2021-05-06 3:57PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| DELL210521P00092500 | 2021-05-06 1:57PM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 775 | 12.50% |
| DELL210521P00095000 | 2021-05-06 3:49PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 472 | 3,069 | 6.25% |
| DELL210521P00097500 | 2021-05-06 3:10PM EDT | 97.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| DELL210521P00100000 | 2021-05-06 3:38PM EDT | 100.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DELL210521P00105000 | 2021-05-04 1:01PM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 26 | 134 | 0.00% |
| DELL210521P00110000 | 2021-04-27 9:30AM EDT | 110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DELL210521P00115000 | 2021-04-22 3:48PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
