Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.278,69 +344,38 (+0,56%)
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:195.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00195000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -4.45 | -98.89% | 194 | 515 | 90.63% |
| DELL240614C00195000 | 2024-05-31 2:18PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.25 | -5.05 | -97.12% | 20 | 399 | 81.74% |
| DELL240621C00195000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | -5.44 | -96.45% | 318 | 905 | 69.34% |
| DELL240628C00195000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 0.25 | 0.25 | 1.60 | -6.65 | -96.38% | 38 | 72 | 77.88% |
| DELL240705C00195000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 0.30 | 0.15 | 1.55 | -6.83 | -95.79% | 6 | 14 | 68.41% |
| DELL240712C00195000 | 2024-05-30 1:26PM EDT | 2024-07-12 | 1.05 | 0.00 | 2.60 | -8.15 | -88.59% | 1 | 2 | 68.73% |
| DELL240719C00195000 | 2024-05-31 3:07PM EDT | 2024-07-19 | 0.63 | 0.40 | 0.70 | -8.02 | -92.72% | 198 | 307 | 52.95% |
| DELL240816C00195000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.32 | 1.20 | 2.45 | -10.16 | -88.50% | 45 | 342 | 55.26% |
| DELL241018C00195000 | 2024-05-31 10:57AM EDT | 2024-10-18 | 3.38 | 2.60 | 4.90 | -13.62 | -80.12% | 4 | 674 | 50.59% |
| DELL250117C00195000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 8.20 | 8.60 | 9.70 | -13.70 | -62.56% | 58 | 703 | 55.11% |
| DELL250620C00195000 | 2024-05-31 10:30AM EDT | 2025-06-20 | 14.30 | 14.10 | 17.60 | -19.36 | -57.52% | 37 | 22 | 55.48% |
| DELL260116C00195000 | 2024-05-31 11:58AM EDT | 2026-01-16 | 20.57 | 22.00 | 24.20 | -18.18 | -46.92% | 5 | 1,678 | 55.06% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00195000 | 2024-05-31 9:31AM EDT | 2024-06-07 | 55.00 | 53.00 | 57.50 | +26.10 | +90.31% | 5 | 5 | 189.31% |
| DELL240614P00195000 | 2024-05-30 3:26PM EDT | 2024-06-14 | 31.11 | 53.00 | 57.50 | 0.00 | - | 1 | 1 | 133.89% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 30.65 | 53.00 | 57.70 | 0.00 | - | 1 | 1 | 86.87% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 2024-07-19 | 30.10 | 53.00 | 57.70 | 0.00 | - | - | 50 | 73.43% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 61.00 | 57.50 | 61.80 | -11.29 | -15.62% | 1 | 3 | 47.52% |
© 2024 Yahoo. Tutti i diritti riservati.