Italia markets closed
Dow Jones
39.127,31 +15,15 (+0,04%) Nasdaq
17.739,34 +21,69 (+0,12%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.018,64 -629,23 (-1,09%) CMC Crypto 200
1.265,33 -18,45 (-1,44%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:21PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00115000 | 2024-06-26 11:09AM EDT | 2024-06-28 | 23.90 | 19.10 | 22.40 | -0.50 | -2.05% | 5 | 15 | 166.70% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 2024-07-05 | 31.25 | 20.70 | 22.30 | 0.00 | - | 22 | 26 | 65.67% |
| DELL240712C00115000 | 2024-06-24 2:49PM EDT | 2024-07-12 | 24.40 | 21.00 | 21.50 | 0.00 | - | 1 | 2 | 50.39% |
| DELL240719C00115000 | 2024-06-25 3:33PM EDT | 2024-07-19 | 26.50 | 21.50 | 21.90 | -5.80 | -17.96% | 3 | 509 | 50.88% |
| DELL240726C00115000 | 2024-06-26 11:06AM EDT | 2024-07-26 | 25.00 | 21.60 | 23.20 | -3.81 | -13.22% | 1 | 4 | 51.86% |
| DELL240816C00115000 | 2024-06-24 2:27PM EDT | 2024-08-16 | 26.20 | 21.70 | 23.40 | 0.00 | - | 15 | 254 | 48.90% |
| DELL240920C00115000 | 2024-06-26 10:38AM EDT | 2024-09-20 | 30.00 | 25.40 | 27.20 | -0.15 | -0.50% | 182 | 133 | 53.83% |
| DELL241018C00115000 | 2024-06-26 1:05PM EDT | 2024-10-18 | 28.00 | 27.80 | 28.10 | -5.50 | -16.42% | 2 | 151 | 53.93% |
| DELL241220C00115000 | 2024-06-26 11:49AM EDT | 2024-12-20 | 33.70 | 31.50 | 32.50 | -2.70 | -7.42% | 2 | 22 | 56.63% |
| DELL250117C00115000 | 2024-06-21 2:05PM EDT | 2025-01-17 | 39.50 | 32.10 | 33.00 | 0.00 | - | 5 | 524 | 54.28% |
| DELL250620C00115000 | 2024-06-25 2:22PM EDT | 2025-06-20 | 41.98 | 38.60 | 39.60 | -17.52 | -29.45% | 1 | 48 | 55.55% |
| DELL260116C00115000 | 2024-06-26 12:47PM EDT | 2026-01-16 | 45.50 | 44.90 | 45.90 | -8.74 | -16.11% | 699 | 751 | 55.14% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00115000 | 2024-06-24 12:13PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 101 | 258 | 85.16% |
| DELL240705P00115000 | 2024-06-24 12:51PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 367 | 51.95% |
| DELL240712P00115000 | 2024-06-25 1:58PM EDT | 2024-07-12 | 0.22 | 0.15 | 0.35 | +0.03 | +15.79% | 65 | 166 | 50.29% |
| DELL240719P00115000 | 2024-06-26 12:53PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.55 | +0.11 | +25.00% | 146 | 1,802 | 46.97% |
| DELL240726P00115000 | 2024-06-26 12:57PM EDT | 2024-07-26 | 0.87 | 0.80 | 0.90 | +0.07 | +8.75% | 3 | 3,982 | 47.02% |
| DELL240802P00115000 | 2024-06-26 12:13PM EDT | 2024-08-02 | 1.20 | 0.25 | 1.40 | +0.20 | +20.00% | 6 | 86 | 48.51% |
| DELL240816P00115000 | 2024-06-26 1:02PM EDT | 2024-08-16 | 1.95 | 1.90 | 2.00 | +0.23 | +13.37% | 84 | 12,307 | 46.83% |
| DELL240920P00115000 | 2024-06-26 12:37PM EDT | 2024-09-20 | 4.46 | 4.50 | 4.70 | +0.41 | +10.12% | 23 | 24 | 51.00% |
| DELL241018P00115000 | 2024-06-24 3:50PM EDT | 2024-10-18 | 5.20 | 5.50 | 5.70 | 0.00 | - | 4 | 1,367 | 49.23% |
| DELL241115P00115000 | 2024-06-26 12:49PM EDT | 2024-11-15 | 6.80 | 6.60 | 6.80 | +0.84 | +14.09% | 3 | 15 | 48.37% |
| DELL241220P00115000 | 2024-06-26 12:07PM EDT | 2024-12-20 | 8.30 | 8.40 | 8.60 | +0.20 | +2.47% | 1 | 154 | 49.35% |
| DELL250117P00115000 | 2024-06-25 12:07PM EDT | 2025-01-17 | 8.10 | 9.00 | 9.30 | -0.50 | -5.81% | 40 | 2,192 | 48.00% |
| DELL250321P00115000 | 2024-06-26 12:49PM EDT | 2025-03-21 | 11.45 | 11.30 | 11.80 | +0.55 | +5.05% | 2 | 738 | 48.55% |
| DELL250620P00115000 | 2024-06-26 1:05PM EDT | 2025-06-20 | 13.80 | 13.80 | 14.10 | +2.20 | +18.97% | 79 | 728 | 47.08% |
| DELL260116P00115000 | 2024-06-25 12:11PM EDT | 2026-01-16 | 17.30 | 18.20 | 18.80 | -1.00 | -5.46% | 3 | 36 | 45.65% |
© 2024 Yahoo. Tutti i diritti riservati.