Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.896,86 +121,48 (+0,32%) Nasdaq
15.265,32 -336,18 (-2,15%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,14 +0,41 (+0,50%) Bitcoin EUR
60.330,14 +1.098,70 (+1,85%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00100000 | 2024-04-19 1:15PM EDT | 2024-04-19 | 15.93 | 14.40 | 15.70 | -2.02 | -11.25% | 47 | 1,418 | 200.59% |
| DELL240426C00100000 | 2024-04-09 10:07AM EDT | 2024-04-26 | 16.93 | 14.80 | 15.90 | -7.67 | -31.18% | 16 | 13 | 52.34% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 2024-05-03 | 16.10 | 15.20 | 15.50 | 0.00 | - | 10 | 10 | 45.26% |
| DELL240517C00100000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 16.20 | 16.00 | 16.40 | -2.30 | -12.43% | 92 | 162 | 48.83% |
| DELL240524C00100000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 17.21 | 16.60 | 17.00 | -4.89 | -22.13% | 77 | 31 | 50.88% |
| DELL240531C00100000 | 2024-04-15 10:12AM EDT | 2024-05-31 | 22.70 | 18.00 | 18.60 | 0.00 | - | 21 | 21 | 58.69% |
| DELL240621C00100000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 19.25 | 18.90 | 19.50 | -2.08 | -9.75% | 7 | 743 | 54.38% |
| DELL240719C00100000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 21.40 | 20.20 | 20.50 | -3.30 | -13.36% | 3 | 934 | 51.75% |
| DELL240816C00100000 | 2024-04-16 9:44AM EDT | 2024-08-16 | 22.60 | 21.00 | 21.90 | 0.00 | - | 1 | 901 | 50.48% |
| DELL241018C00100000 | 2024-04-19 1:14PM EDT | 2024-10-18 | 24.49 | 23.80 | 24.10 | -1.41 | -5.44% | 22 | 490 | 50.09% |
| DELL250117C00100000 | 2024-04-19 10:11AM EDT | 2025-01-17 | 29.30 | 26.70 | 27.20 | +0.30 | +1.03% | 42 | 1,571 | 50.46% |
| DELL250620C00100000 | 2024-04-08 12:07PM EDT | 2025-06-20 | 41.00 | 29.80 | 31.50 | 0.00 | - | 21 | 28 | 50.34% |
| DELL260116C00100000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 36.88 | 34.80 | 36.90 | -2.97 | -7.45% | 3 | 157 | 51.50% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00100000 | 2024-04-19 12:37PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 977 | 118.75% |
| DELL240426P00100000 | 2024-04-19 2:22PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 67 | 457 | 51.56% |
| DELL240503P00100000 | 2024-04-19 12:42PM EDT | 2024-05-03 | 0.37 | 0.30 | 0.40 | +0.15 | +68.18% | 20 | 15 | 50.00% |
| DELL240510P00100000 | 2024-04-19 1:43PM EDT | 2024-05-10 | 0.60 | 0.60 | 0.70 | +0.15 | +33.33% | 72 | 23 | 47.95% |
| DELL240517P00100000 | 2024-04-19 2:23PM EDT | 2024-05-17 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 41 | 1,372 | 45.78% |
| DELL240524P00100000 | 2024-04-18 2:01PM EDT | 2024-05-24 | 1.08 | 1.30 | 1.50 | 0.00 | - | 41 | 191 | 47.95% |
| DELL240531P00100000 | 2024-04-19 2:06PM EDT | 2024-05-31 | 2.82 | 2.60 | 3.10 | +0.54 | +23.68% | 15 | 7 | 56.84% |
| DELL240621P00100000 | 2024-04-19 2:33PM EDT | 2024-06-21 | 3.40 | 3.50 | 3.60 | +0.48 | +16.44% | 135 | 1,099 | 51.58% |
| DELL240719P00100000 | 2024-04-18 2:01PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.30 | +0.25 | +6.67% | 9 | 855 | 47.29% |
| DELL240816P00100000 | 2024-04-19 10:43AM EDT | 2024-08-16 | 4.60 | 4.80 | 5.10 | +0.30 | +6.98% | 9 | 171 | 45.28% |
| DELL241018P00100000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 7.00 | 6.90 | 7.10 | +0.78 | +12.54% | 9 | 136 | 44.21% |
| DELL250117P00100000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.40 | +0.40 | +4.60% | 5 | 744 | 42.99% |
| DELL250620P00100000 | 2024-04-05 11:13AM EDT | 2025-06-20 | 9.40 | 11.80 | 12.20 | 0.00 | - | 21 | 1,985 | 40.96% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 2026-01-16 | 11.50 | 14.50 | 16.30 | 0.00 | - | 1 | 91 | 41.33% |
© 2024 Yahoo. Tutti i diritti riservati.