Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.951,80 -1.209,73 (-2,01%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 12.10 | 20.00 | 20.70 | 0.00 | - | 1 | 1 | 78.91% |
| DELL240517C00105000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 20.50 | 19.40 | 22.30 | 0.00 | - | 50 | 178 | 57.91% |
| DELL240524C00105000 | 2024-04-24 11:22AM EDT | 2024-05-24 | 20.50 | 19.70 | 21.50 | +3.50 | +20.59% | 10 | 6 | 60.11% |
| DELL240621C00105000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 23.30 | 22.70 | 23.80 | -0.20 | -0.85% | 2 | 2,282 | 57.25% |
| DELL240719C00105000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 21.90 | 23.20 | 26.50 | 0.00 | - | 3 | 994 | 56.20% |
| DELL240816C00105000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 21.45 | 24.70 | 25.70 | 0.00 | - | 1 | 25 | 50.38% |
| DELL241018C00105000 | 2024-04-19 12:21PM EDT | 2024-10-18 | 21.00 | 27.00 | 30.00 | 0.00 | - | 2 | 43 | 52.57% |
| DELL250117C00105000 | 2024-04-22 2:09PM EDT | 2025-01-17 | 25.10 | 29.80 | 32.20 | 0.00 | - | 100 | 483 | 53.26% |
| DELL250620C00105000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 29.70 | 35.20 | 38.50 | 0.00 | - | 2 | 45 | 52.78% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 38.10 | 42.80 | 0.00 | - | 2 | 93 | 53.92% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00105000 | 2024-04-26 1:46PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.65 | +0.05 | +50.00% | 4 | 116 | 80.76% |
| DELL240510P00105000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 113 | 51.76% |
| DELL240517P00105000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 66 | 986 | 45.85% |
| DELL240524P00105000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 121 | 1,027 | 46.63% |
| DELL240531P00105000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.90 | 1.60 | 2.95 | -0.68 | -26.36% | 28 | 59 | 63.22% |
| DELL240621P00105000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 2.42 | 2.40 | 2.55 | -0.05 | -2.02% | 47 | 3,772 | 51.64% |
| DELL240719P00105000 | 2024-04-26 10:23AM EDT | 2024-07-19 | 3.20 | 3.00 | 3.40 | -0.10 | -3.03% | 14 | 166 | 48.05% |
| DELL240816P00105000 | 2024-04-25 1:41PM EDT | 2024-08-16 | 3.70 | 3.80 | 4.00 | -0.50 | -11.90% | 5 | 333 | 44.73% |
| DELL241018P00105000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 8.58 | 5.80 | 6.20 | 0.00 | - | 1 | 88 | 44.36% |
| DELL250117P00105000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 8.25 | 8.00 | 8.50 | 0.00 | - | 8 | 188 | 42.84% |
| DELL250620P00105000 | 2024-04-12 3:25PM EDT | 2025-06-20 | 13.01 | 10.90 | 13.40 | 0.00 | - | 1 | 12 | 45.23% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 16.25 | 13.70 | 16.30 | 0.00 | - | 10 | 10 | 42.23% |
© 2024 Yahoo. Tutti i diritti riservati.