Italia markets closed
Dow Jones
29.571,28-339,09(-1,13%)Nasdaq
12.150,15-55,70(-0,46%)Nikkei 225
26.433,62-211,09(-0,79%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
69,22-0,60 (-0,86%)
Al 1:12PM EST. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201218C00040000 | 2020-11-16 10:52AM EST | 40.00 | 26.85 | 29.00 | 29.85 | 0.00 | - | 1 | 2 | 131.06% |
| DELL201218C00045000 | 2020-11-05 2:42PM EST | 45.00 | 19.11 | 24.05 | 24.85 | 0.00 | - | 1 | 5 | 108.59% |
| DELL201218C00047500 | 2020-11-24 10:24AM EST | 47.50 | 22.80 | 21.50 | 22.25 | 0.00 | - | - | 1 | 90.04% |
| DELL201218C00050000 | 2020-11-25 10:41AM EST | 50.00 | 18.00 | 19.00 | 19.90 | 0.00 | - | 1 | 19 | 85.74% |
| DELL201218C00052500 | 2020-11-20 9:31AM EST | 52.50 | 16.10 | 16.50 | 17.35 | 0.00 | - | 1 | 2 | 73.24% |
| DELL201218C00055000 | 2020-11-25 11:45AM EST | 55.00 | 13.25 | 13.95 | 15.00 | 0.00 | - | 7 | 2 | 66.02% |
| DELL201218C00057500 | 2020-11-27 10:54AM EST | 57.50 | 12.50 | 11.50 | 12.55 | 0.00 | - | 8 | 36 | 58.01% |
| DELL201218C00060000 | 2020-11-30 10:33AM EST | 60.00 | 9.50 | 9.35 | 9.65 | -0.25 | -2.56% | 25 | 179 | 52.20% |
| DELL201218C00062500 | 2020-11-27 11:26AM EST | 62.50 | 6.65 | 6.60 | 7.20 | -0.85 | -11.33% | 4 | 179 | 42.53% |
| DELL201218C00065000 | 2020-11-30 12:23PM EST | 65.00 | 4.65 | 4.80 | 5.10 | -0.65 | -12.26% | 3 | 436 | 39.80% |
| DELL201218C00067500 | 2020-11-30 12:10PM EST | 67.50 | 2.87 | 3.05 | 3.20 | -0.38 | -11.69% | 29 | 1,463 | 35.94% |
| DELL201218C00070000 | 2020-11-30 12:45PM EST | 70.00 | 1.61 | 1.69 | 1.79 | -0.33 | -17.01% | 237 | 3,406 | 34.06% |
| DELL201218C00072500 | 2020-11-30 12:40PM EST | 72.50 | 0.81 | 0.86 | 0.89 | -0.15 | -15.62% | 81 | 1,563 | 33.23% |
| DELL201218C00075000 | 2020-11-30 12:27PM EST | 75.00 | 0.40 | 0.41 | 0.46 | -0.12 | -23.08% | 115 | 2,066 | 34.62% |
| DELL201218C00077500 | 2020-11-30 12:45PM EST | 77.50 | 0.21 | 0.20 | 0.31 | -0.07 | -25.00% | 44 | 2,318 | 38.77% |
| DELL201218C00080000 | 2020-11-30 11:43AM EST | 80.00 | 0.08 | 0.08 | 0.12 | -0.08 | -50.00% | 46 | 869 | 37.60% |
| DELL201218C00085000 | 2020-11-30 10:12AM EST | 85.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 17 | 1,308 | 42.97% |
| DELL201218C00090000 | 2020-11-30 11:56AM EST | 90.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 9 | 214 | 52.93% |
| DELL201218C00095000 | 2020-11-25 2:08PM EST | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 135 | 62.11% |
| DELL201218C00100000 | 2020-11-25 10:27AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 26 | 54.69% |
| DELL201218C00105000 | 2020-11-25 9:30AM EST | 105.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 5 | 77.34% |
Opzioni Putper18 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL201218P00030000 | 2020-11-23 11:59AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| DELL201218P00040000 | 2020-11-04 10:35AM EST | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
| DELL201218P00047500 | 2020-11-10 3:37PM EST | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 68.75% |
| DELL201218P00050000 | 2020-11-25 2:08PM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 50.00% |
| DELL201218P00052500 | 2020-11-25 9:34AM EST | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 124 | 52.34% |
| DELL201218P00055000 | 2020-11-30 11:06AM EST | 55.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 27 | 327 | 47.27% |
| DELL201218P00057500 | 2020-11-30 11:56AM EST | 57.50 | 0.02 | 0.00 | 0.14 | -0.13 | -86.67% | 9 | 130 | 48.83% |
| DELL201218P00060000 | 2020-11-30 12:36PM EST | 60.00 | 0.07 | 0.07 | 0.11 | -0.17 | -70.83% | 13 | 2,436 | 37.60% |
| DELL201218P00062500 | 2020-11-30 11:59AM EST | 62.50 | 0.23 | 0.18 | 0.24 | -0.03 | -11.54% | 31 | 1,264 | 34.62% |
| DELL201218P00065000 | 2020-11-30 11:37AM EST | 65.00 | 0.61 | 0.48 | 0.53 | +0.08 | +15.09% | 24 | 3,539 | 32.08% |
| DELL201218P00067500 | 2020-11-30 11:50AM EST | 67.50 | 1.23 | 1.14 | 1.18 | +0.09 | +7.89% | 217 | 902 | 30.86% |
| DELL201218P00070000 | 2020-11-30 12:03PM EST | 70.00 | 2.50 | 2.28 | 2.39 | +0.35 | +16.28% | 8 | 641 | 31.20% |
| DELL201218P00072500 | 2020-11-30 12:31PM EST | 72.50 | 4.13 | 3.55 | 4.05 | +0.78 | +23.28% | 1 | 92 | 30.96% |
| DELL201218P00075000 | 2020-11-25 9:31AM EST | 75.00 | 6.92 | 5.90 | 6.15 | 0.00 | - | 1 | 13 | 32.23% |
| DELL201218P00077500 | 2020-11-25 9:31AM EST | 77.50 | 8.90 | 8.15 | 8.90 | 0.00 | - | - | 1 | 47.80% |
| DELL201218P00080000 | 2020-11-24 3:56PM EST | 80.00 | 10.09 | 10.15 | 11.20 | 0.00 | - | - | 5 | 50.29% |
| DELL201218P00085000 | 2020-11-24 2:44PM EST | 85.00 | 14.90 | 15.20 | 16.00 | 0.00 | - | - | 1 | 55.86% |
© 2020 Verizon Media. Tutti i diritti riservati.
