Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.980,93 -267,28 (-0,45%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 2024-05-10 | 18.10 | 17.70 | 20.50 | +5.60 | +44.80% | 12 | 28 | 124.66% |
| DELL240517C00110000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 18.30 | 19.20 | 21.60 | +2.70 | +17.31% | 29 | 781 | 78.27% |
| DELL240524C00110000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 16.50 | 18.70 | 21.60 | -1.23 | -6.94% | 1 | 53 | 57.54% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 19.50 | 22.30 | 0.00 | - | - | 200 | 60.18% |
| DELL240621C00110000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 22.63 | 22.50 | 23.00 | +3.43 | +17.86% | 32 | 952 | 60.57% |
| DELL240719C00110000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 23.00 | 22.20 | 24.50 | +2.10 | +10.05% | 5 | 429 | 51.56% |
| DELL240816C00110000 | 2024-05-06 12:52PM EDT | 2024-08-16 | 23.55 | 23.00 | 26.00 | +4.75 | +25.27% | 2 | 121 | 56.74% |
| DELL241018C00110000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 26.60 | 28.10 | 29.10 | +0.50 | +1.92% | 3 | 198 | 53.94% |
| DELL250117C00110000 | 2024-05-06 10:14AM EDT | 2025-01-17 | 31.00 | 31.50 | 33.10 | +0.99 | +3.30% | 2 | 509 | 53.60% |
| DELL250620C00110000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 34.33 | 36.10 | 38.10 | 0.00 | - | 9 | 44 | 52.72% |
| DELL260116C00110000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 39.40 | 40.30 | 42.00 | +1.45 | +3.82% | 1 | 406 | 51.46% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00110000 | 2024-05-06 10:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 6 | 561 | 58.59% |
| DELL240517P00110000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 84 | 2,143 | 49.41% |
| DELL240524P00110000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 0.47 | 0.20 | 0.45 | -0.13 | -21.67% | 22 | 160 | 49.27% |
| DELL240531P00110000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 1.90 | 1.75 | 1.90 | -0.47 | -19.83% | 51 | 107 | 63.45% |
| DELL240607P00110000 | 2024-05-06 10:09AM EDT | 2024-06-07 | 2.23 | 0.90 | 2.25 | -0.53 | -19.20% | 2 | 10 | 53.49% |
| DELL240614P00110000 | 2024-05-06 9:55AM EDT | 2024-06-14 | 2.95 | 1.30 | 3.40 | -0.12 | -3.91% | 6 | 6 | 56.23% |
| DELL240621P00110000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 2.58 | 2.40 | 2.65 | -0.89 | -25.65% | 1,187 | 1,273 | 53.37% |
| DELL240719P00110000 | 2024-05-06 11:00AM EDT | 2024-07-19 | 3.80 | 3.20 | 3.40 | -0.44 | -10.38% | 4 | 537 | 47.83% |
| DELL240816P00110000 | 2024-05-06 12:16PM EDT | 2024-08-16 | 4.17 | 4.10 | 4.30 | -0.64 | -13.31% | 41 | 1,737 | 45.42% |
| DELL241018P00110000 | 2024-05-06 2:51PM EDT | 2024-10-18 | 6.94 | 6.30 | 6.80 | -0.71 | -9.28% | 3 | 620 | 45.18% |
| DELL250117P00110000 | 2024-05-06 10:14AM EDT | 2025-01-17 | 9.40 | 9.00 | 10.20 | -0.60 | -6.00% | 2 | 532 | 45.98% |
| DELL250620P00110000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 14.50 | 10.40 | 14.90 | 0.00 | - | 1 | 5 | 46.58% |
| DELL260116P00110000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 16.20 | 15.20 | 17.30 | 0.00 | - | 1 | 18 | 42.10% |
© 2024 Yahoo. Tutti i diritti riservati.