Italia markets close in 2 hours 46 minutes
FTSE MIB
33.300,37 +392,32 (+1,19%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,32 -0,01 (-0,01%) Bitcoin EUR
60.684,08 -451,33 (-0,74%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.50 | 0.00 | - | 1 | 0 | 20.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 22.50 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 21 | 111 |
| 120.80 | 0.00 | - | 1 | 0 | 27.50 | 0.47 | 0.00 | - | - | 7 |
| 48.16 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 32.50 | 0.40 | 0.00 | - | 10 | 11 |
| 15.31 | 0.00 | - | 9 | 13 | 35.00 | 0.03 | 0.00 | - | 10 | 454 |
| 83.30 | 0.00 | - | 7 | 38 | 37.50 | 0.10 | 0.00 | - | 42 | 59 |
| 77.80 | 0.00 | - | 15 | 57 | 40.00 | 0.15 | 0.00 | - | 20 | 430 |
| 105.90 | 0.00 | - | 1 | 9 | 42.50 | 0.15 | 0.00 | - | 18 | 366 |
| 72.12 | 0.00 | - | 1 | 578 | 45.00 | 0.05 | 0.00 | - | 17 | 549 |
| 85.36 | 0.00 | - | 16 | 767 | 47.50 | 0.15 | 0.00 | - | 5 | 1,896 |
| 81.49 | 0.00 | - | 13 | 85 | 50.00 | 0.03 | 0.00 | - | 1 | 139 |
| 79.80 | 0.00 | - | 11 | 153 | 52.50 | 0.08 | 0.00 | - | 26 | 1,129 |
| 77.63 | 0.00 | - | 1 | 51 | 55.00 | 0.10 | 0.00 | - | 1 | 636 |
| 58.60 | 0.00 | - | 1 | 92 | 57.50 | 0.03 | 0.00 | - | 200 | 2,348 |
| 74.10 | 0.00 | - | 2 | 71 | 60.00 | 0.05 | 0.00 | - | 2 | 787 |
| 77.35 | 0.00 | - | 7 | 74 | 62.50 | 0.05 | 0.00 | - | 1 | 167 |
| 77.90 | 0.00 | - | 1 | 312 | 65.00 | 0.05 | 0.00 | - | 2 | 1,900 |
| 82.28 | 0.00 | - | 2 | 326 | 67.50 | 0.23 | 0.00 | - | 1 | 1,086 |
| 60.07 | 0.00 | - | 5 | 222 | 70.00 | 0.01 | 0.00 | - | 10 | 987 |
| 67.80 | 0.00 | - | 1 | 109 | 72.50 | 0.05 | 0.00 | - | 272 | 382 |
| 62.40 | 0.00 | - | 1 | 2,042 | 75.00 | 0.05 | 0.00 | - | 256 | 977 |
| 88.95 | 0.00 | - | 1 | 254 | 77.50 | 0.04 | 0.00 | - | 4 | 733 |
| 54.88 | 0.00 | - | 7 | 310 | 80.00 | 0.01 | 0.00 | - | 2 | 670 |
| 57.22 | 0.00 | - | 5 | 109 | 82.50 | 0.02 | 0.00 | - | 10 | 500 |
| 48.00 | 0.00 | - | 13 | 604 | 85.00 | 0.04 | 0.00 | - | 1 | 788 |
| 50.30 | 0.00 | - | 1 | 564 | 87.50 | 0.05 | 0.00 | - | 16 | 385 |
| 53.15 | 0.00 | - | 27 | 867 | 90.00 | 0.02 | 0.00 | - | 1 | 1,030 |
| 45.00 | 0.00 | - | 1 | 92 | 92.50 | 0.05 | 0.00 | - | 15 | 238 |
| 39.79 | 0.00 | - | 1 | 816 | 95.00 | 0.02 | 0.00 | - | 2 | 1,663 |
| 52.08 | 0.00 | - | 30 | 38 | 97.50 | 0.05 | 0.00 | - | 1 | 1,089 |
| 40.70 | 0.00 | - | 4 | 683 | 100.00 | 0.05 | 0.00 | - | 3 | 792 |
| 29.84 | 0.00 | - | 12 | 2,166 | 105.00 | 0.02 | 0.00 | - | 28 | 3,683 |
| 32.23 | 0.00 | - | 28 | 938 | 110.00 | 0.02 | 0.00 | - | 131 | 3,968 |
| 20.60 | 0.00 | - | 12 | 13 | 112.00 | 0.05 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 113.00 | 0.04 | 0.00 | - | 2 | 20 |
| 27.72 | 0.00 | - | 81 | 2,978 | 115.00 | 0.04 | 0.00 | - | 63 | 2,690 |
| 25.20 | 0.00 | - | 2 | 11 | 116.00 | 0.03 | 0.00 | - | 30 | 253 |
| 24.10 | 0.00 | - | 1 | 8 | 117.00 | 0.04 | 0.00 | - | 8 | 38 |
| 25.70 | 0.00 | - | 16 | 68 | 118.00 | 0.03 | 0.00 | - | 4 | 1,703 |
| 22.10 | 0.00 | - | 1 | 4 | 119.00 | 0.05 | 0.00 | - | 14 | 119 |
| 23.40 | 0.00 | - | 97 | 1,792 | 120.00 | 0.03 | 0.00 | - | 338 | 5,466 |
| 22.20 | 0.00 | - | 15 | 6 | 121.00 | 0.01 | 0.00 | - | 28 | 202 |
| 13.46 | 0.00 | - | 6 | 5 | 122.00 | 0.02 | 0.00 | - | 69 | 221 |
| 11.90 | 0.00 | - | 10 | 10 | 123.00 | 0.05 | 0.00 | - | 78 | 252 |
| 14.30 | 0.00 | - | 2 | 9 | 124.00 | 0.05 | 0.00 | - | 86 | 541 |
| 17.77 | 0.00 | - | 119 | 5,465 | 125.00 | 0.06 | 0.00 | - | 531 | 10,512 |
| 15.50 | 0.00 | - | 5 | 23 | 126.00 | 0.08 | 0.00 | - | 220 | 539 |
| 17.50 | 0.00 | - | 38 | 51 | 127.00 | 0.10 | 0.00 | - | 264 | 475 |
| 15.88 | 0.00 | - | 60 | 66 | 128.00 | 0.05 | 0.00 | - | 388 | 648 |
| 13.22 | 0.00 | - | 5 | 37 | 129.00 | 0.10 | 0.00 | - | 190 | 380 |
| 12.30 | 0.00 | - | 676 | 6,366 | 130.00 | 0.13 | 0.00 | - | 4,965 | 8,627 |
| 11.70 | 0.00 | - | 246 | 407 | 131.00 | 0.15 | 0.00 | - | 413 | 1,859 |
| 10.75 | 0.00 | - | 367 | 431 | 132.00 | 0.19 | 0.00 | - | 783 | 3,301 |
| 9.63 | 0.00 | - | 1,359 | 1,272 | 133.00 | 0.30 | 0.00 | - | 645 | 1,287 |
| 9.10 | 0.00 | - | 408 | 727 | 134.00 | 0.30 | 0.00 | - | 1,697 | 1,701 |
| 7.69 | 0.00 | - | 2,948 | 5,071 | 135.00 | 0.55 | 0.00 | - | 3,277 | 5,972 |
| 6.96 | 0.00 | - | 1,015 | 2,085 | 136.00 | 0.71 | 0.00 | - | 1,131 | 950 |
| 6.20 | 0.00 | - | 844 | 1,660 | 137.00 | 0.93 | 0.00 | - | 1,050 | 1,174 |
| 5.38 | 0.00 | - | 1,155 | 1,850 | 138.00 | 1.05 | 0.00 | - | 4,668 | 3,583 |
| 4.80 | 0.00 | - | 1,975 | 2,206 | 139.00 | 1.55 | 0.00 | - | 1,125 | 1,841 |
| 4.10 | 0.00 | - | 26,750 | 8,189 | 140.00 | 1.90 | 0.00 | - | 4,041 | 3,366 |
| 3.60 | 0.00 | - | 4,997 | 1,244 | 141.00 | 2.30 | 0.00 | - | 2,457 | 1,737 |
| 3.04 | 0.00 | - | 4,838 | 1,555 | 142.00 | 2.83 | 0.00 | - | 3,997 | 1,267 |
| 2.60 | 0.00 | - | 5,905 | 1,932 | 143.00 | 3.38 | 0.00 | - | 2,943 | 2,183 |
| 2.10 | 0.00 | - | 5,904 | 1,431 | 144.00 | 3.90 | 0.00 | - | 941 | 668 |
| 1.79 | 0.00 | - | 19,674 | 7,626 | 145.00 | 4.60 | 0.00 | - | 511 | 1,854 |
| 1.75 | 0.00 | - | 2,014 | 1,348 | 146.00 | 4.60 | 0.00 | - | 33 | 343 |
| 1.28 | 0.00 | - | 2,278 | 1,186 | 147.00 | 4.50 | 0.00 | - | 68 | 281 |
| 1.09 | 0.00 | - | 1,828 | 1,008 | 148.00 | 5.48 | 0.00 | - | 57 | 98 |
| 0.85 | 0.00 | - | 553 | 695 | 149.00 | 6.20 | 0.00 | - | 16 | 362 |
| 0.75 | 0.00 | - | 13,272 | 6,370 | 150.00 | 6.80 | 0.00 | - | 86 | 885 |
| 0.47 | 0.00 | - | 1,541 | 1,041 | 152.50 | 10.80 | 0.00 | - | 2 | 70 |
| 0.35 | 0.00 | - | 1,560 | 2,499 | 155.00 | 11.50 | 0.00 | - | 103 | 332 |
| 0.25 | 0.00 | - | 378 | 656 | 157.50 | 19.40 | 0.00 | - | 1 | 3 |
| 0.17 | 0.00 | - | 4,328 | 4,958 | 160.00 | 26.90 | 0.00 | - | 3 | 15 |
| 0.14 | 0.00 | - | 119 | 508 | 162.50 | 18.00 | 0.00 | - | 8 | 2 |
| 0.08 | 0.00 | - | 809 | 3,888 | 165.00 | 23.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 137 | 1,054 | 167.50 | 33.80 | 0.00 | - | 2 | 1 |
| 0.07 | 0.00 | - | 634 | 2,539 | 170.00 | 27.10 | 0.00 | - | 143 | 171 |
| 0.05 | 0.00 | - | 106 | 1,776 | 175.00 | 30.86 | 0.00 | - | 143 | 3 |
| 0.03 | 0.00 | - | 295 | 1,808 | 180.00 | 43.76 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 14 | 5,056 | 185.00 | 49.18 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 1,423 | 190.00 | 51.15 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 6 | 958 | 195.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 3,396 | 200.00 | 60.60 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 2 | 2,812 | 210.00 | 41.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 3,364 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 202 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 662 | 230.00 | 96.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 250 | 235.00 | 101.28 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 24 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 61 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 1,164 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.