Italia markets open in 5 hours 34 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.215,90 -863,80 (-2,27%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.312,39 +479,69 (+0,83%) CMC Crypto 200
1.293,13 +407,59 (+45,98%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00070000 | 2024-04-17 12:38PM EDT | 2024-04-19 | 48.87 | 47.00 | 49.90 | 0.00 | - | 22 | 509 | 439.06% |
| DELL240426C00070000 | 2024-04-03 11:47AM EDT | 2024-04-26 | 56.33 | 48.00 | 51.00 | 0.00 | - | 1 | 1 | 247.95% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 2024-05-03 | 52.20 | 47.00 | 49.50 | 0.00 | - | 1 | 1 | 181.05% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 44.03 | 48.10 | 48.60 | 0.00 | - | 8 | 1 | 95.12% |
| DELL240621C00070000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 49.88 | 48.50 | 49.60 | 0.00 | - | 1 | 245 | 78.17% |
| DELL240719C00070000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 46.10 | 47.30 | 50.10 | -3.70 | -7.43% | 271 | 84 | 56.74% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 2024-10-18 | 52.02 | 49.20 | 52.00 | 0.00 | - | 1 | 2 | 62.05% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 2025-01-17 | 51.00 | 51.10 | 52.80 | 0.00 | - | 6 | 659 | 58.86% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 2025-06-20 | 53.15 | 52.80 | 55.50 | 0.00 | - | 1 | 1 | 56.16% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 2026-01-16 | 63.31 | 55.20 | 57.70 | 0.00 | - | 2 | 76 | 52.98% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00070000 | 2024-03-25 10:24AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,977 | 384.38% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.86% |
| DELL240621P00070000 | 2024-04-16 2:04PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.50 | -0.03 | -15.00% | 2 | 1,003 | 66.02% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.75 | 0.00 | - | 6 | 32 | 58.79% |
| DELL241018P00070000 | 2024-04-03 3:05PM EDT | 2024-10-18 | 0.55 | 0.55 | 1.80 | 0.00 | - | 2 | 15 | 52.34% |
| DELL250117P00070000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 1.40 | 1.40 | 1.50 | +0.05 | +3.70% | 1 | 2,076 | 45.48% |
| DELL250620P00070000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 2.90 | 0.50 | 2.80 | +0.35 | +13.73% | 1 | 4 | 43.49% |
| DELL260116P00070000 | 2024-04-12 2:49PM EDT | 2026-01-16 | 4.29 | 4.00 | 4.40 | 0.00 | - | 1 | 9 | 41.49% |
© 2024 Yahoo. Tutti i diritti riservati.