Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.872,79 +3.902,86 (+7,10%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00120000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.10 | 6.00 | 6.30 | +1.10 | +22.00% | 558 | 101 | 45.90% |
| DELL240517C00120000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 7.20 | 7.00 | 7.30 | +1.15 | +19.01% | 184 | 2,068 | 44.65% |
| DELL240524C00120000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 8.50 | 6.60 | 9.80 | +0.50 | +6.25% | 27 | 1,550 | 59.35% |
| DELL240531C00120000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 11.40 | 11.30 | 12.90 | +0.85 | +8.06% | 2 | 504 | 69.01% |
| DELL240607C00120000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 12.30 | 11.90 | 13.60 | +2.10 | +20.59% | 137 | 42 | 66.13% |
| DELL240621C00120000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 13.60 | 12.80 | 13.10 | +1.47 | +12.12% | 45 | 2,256 | 57.03% |
| DELL240719C00120000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 15.04 | 14.20 | 14.80 | +1.54 | +11.41% | 121 | 1,165 | 52.56% |
| DELL240816C00120000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 15.90 | 15.40 | 16.20 | +1.05 | +7.07% | 3 | 538 | 50.08% |
| DELL241018C00120000 | 2024-05-03 12:39PM EDT | 2024-10-18 | 20.90 | 19.20 | 19.70 | +4.05 | +24.04% | 5 | 265 | 50.83% |
| DELL250117C00120000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 23.85 | 21.30 | 23.70 | +1.87 | +8.51% | 35 | 742 | 51.51% |
| DELL250620C00120000 | 2024-05-03 12:00PM EDT | 2025-06-20 | 29.60 | 26.30 | 29.20 | +2.12 | +7.71% | 18 | 187 | 51.74% |
| DELL260116C00120000 | 2024-05-02 2:32PM EDT | 2026-01-16 | 32.62 | 31.00 | 35.90 | 0.00 | - | 1 | 234 | 53.16% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00120000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.89 | 0.60 | 1.00 | -0.71 | -44.38% | 204 | 396 | 42.16% |
| DELL240517P00120000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 1.40 | 1.60 | 1.90 | -1.14 | -44.88% | 805 | 1,410 | 41.11% |
| DELL240524P00120000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 3.04 | 2.10 | 3.30 | -1.84 | -37.70% | 18 | 235 | 46.73% |
| DELL240531P00120000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 5.85 | 5.80 | 6.20 | -1.05 | -15.22% | 1 | 80 | 61.40% |
| DELL240607P00120000 | 2024-05-03 2:03PM EDT | 2024-06-07 | 5.88 | 5.70 | 8.30 | -2.09 | -26.22% | 9 | 12 | 61.73% |
| DELL240621P00120000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 6.60 | 6.90 | 7.10 | -1.50 | -18.52% | 35 | 993 | 52.17% |
| DELL240719P00120000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 8.15 | 8.00 | 8.20 | -0.85 | -9.44% | 5 | 789 | 47.11% |
| DELL240816P00120000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 8.75 | 8.90 | 9.30 | -1.95 | -18.22% | 30 | 335 | 44.64% |
| DELL241018P00120000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 11.59 | 9.90 | 12.20 | -0.36 | -3.01% | 8 | 313 | 44.22% |
| DELL250117P00120000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 14.20 | 13.20 | 14.90 | -0.40 | -2.74% | 21 | 213 | 42.32% |
| DELL250620P00120000 | 2024-04-29 11:58AM EDT | 2025-06-20 | 18.00 | 15.70 | 18.70 | 0.00 | - | 3 | 48 | 41.02% |
| DELL260116P00120000 | 2024-05-02 12:54PM EDT | 2026-01-16 | 22.50 | 19.00 | 23.30 | 0.00 | - | 120 | 150 | 40.85% |
© 2024 Yahoo. Tutti i diritti riservati.