Italia markets closed
Dow Jones
39.145,84 +33,68 (+0,09%) Nasdaq
17.753,57 +35,92 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.036,02 -636,27 (-1,10%) CMC Crypto 200
1.268,19 -15,59 (-1,21%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:18PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00240000 | 2024-06-26 9:52AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 69 | 50.00% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.20 | 0.00 | - | 61 | 107 | 140.63% |
| DELL240719C00240000 | 2024-06-24 1:57PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 5 | 326 | 87.89% |
| DELL240816C00240000 | 2024-06-26 10:57AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 19 | 641 | 68.46% |
| DELL240920C00240000 | 2024-06-26 11:47AM EDT | 2024-09-20 | 0.82 | 0.35 | 0.80 | -0.08 | -8.89% | 140 | 24 | 61.04% |
| DELL241018C00240000 | 2024-06-26 12:29PM EDT | 2024-10-18 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 15 | 308 | 58.03% |
| DELL241115C00240000 | 2024-06-26 9:36AM EDT | 2024-11-15 | 1.45 | 1.25 | 1.45 | -0.15 | -9.37% | 1 | 6 | 55.76% |
| DELL241220C00240000 | 2024-06-25 2:23PM EDT | 2024-12-20 | 2.90 | 2.25 | 2.40 | +0.02 | +0.69% | 4 | 4 | 56.37% |
| DELL250117C00240000 | 2024-06-26 10:53AM EDT | 2025-01-17 | 3.08 | 2.55 | 2.75 | +0.13 | +4.41% | 1 | 3,166 | 54.08% |
| DELL250321C00240000 | 2024-06-24 9:31AM EDT | 2025-03-21 | 6.75 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 54.32% |
| DELL250620C00240000 | 2024-06-26 12:17PM EDT | 2025-06-20 | 7.00 | 6.70 | 7.00 | -1.00 | -12.50% | 22 | 197 | 53.58% |
| DELL260116C00240000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 17.37 | 12.40 | 13.30 | 0.00 | - | 1 | 237 | 53.55% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 110.20 | 103.40 | 104.70 | 0.00 | - | 2 | 0 | 116.06% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 2024-08-16 | 91.70 | 103.80 | 104.90 | 0.00 | - | 4 | 0 | 68.36% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 96.69 | 102.70 | 106.30 | 0.00 | - | 1 | 0 | 69.06% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 107.79 | 103.30 | 106.10 | 0.00 | - | 7 | 0 | 50.50% |
| DELL260116P00240000 | 2024-06-26 10:01AM EDT | 2026-01-16 | 105.50 | 106.30 | 109.90 | +2.90 | +2.83% | 2 | 3 | 40.39% |
© 2024 Yahoo. Tutti i diritti riservati.