Italia markets close in 1 hour 18 minutes
FTSE MIB
33.770,34 -500,78 (-1,46%) Dow Jones
37.782,21 -678,71 (-1,76%) Nasdaq
15.457,30 -255,45 (-1,63%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,43 -0,38 (-0,46%) Bitcoin EUR
59.436,23 -2.380,39 (-3,85%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00110000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 8.20 | 7.70 | 9.60 | -3.00 | -26.79% | 5 | 118 | 0.00% |
| DELL240503C00110000 | 2024-04-23 1:51PM EDT | 2024-05-03 | 10.05 | 9.80 | 10.20 | 0.00 | - | 5 | 13 | 0.00% |
| DELL240517C00110000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 10.00 | 11.00 | 11.40 | -1.50 | -13.04% | 2 | 796 | 35.69% |
| DELL240524C00110000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 10.50 | 12.00 | 12.30 | +1.20 | +12.90% | 4 | 31 | 41.41% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 14.40 | 14.80 | 0.00 | - | - | 200 | 56.47% |
| DELL240621C00110000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 14.23 | 15.50 | 15.80 | -2.07 | -12.70% | 2 | 942 | 51.56% |
| DELL240719C00110000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 21.00 | 16.40 | 17.20 | 0.00 | - | 1 | 423 | 49.95% |
| DELL240816C00110000 | 2024-04-23 12:43PM EDT | 2024-08-16 | 17.50 | 17.70 | 18.00 | 0.00 | - | 5 | 123 | 46.74% |
| DELL241018C00110000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 21.40 | 21.00 | 21.90 | 0.00 | - | 9 | 181 | 50.42% |
| DELL250117C00110000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 25.10 | 24.40 | 26.00 | 0.00 | - | 11 | 509 | 51.89% |
| DELL250620C00110000 | 2024-04-22 1:49PM EDT | 2025-06-20 | 27.07 | 28.90 | 30.20 | 0.00 | - | 8 | 36 | 50.26% |
| DELL260116C00110000 | 2024-04-24 9:42AM EDT | 2026-01-16 | 36.72 | 33.40 | 35.50 | 0.00 | - | 1 | 399 | 50.35% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00110000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 909 | 71.09% |
| DELL240503P00110000 | 2024-04-24 3:32PM EDT | 2024-05-03 | 0.50 | 0.65 | 0.75 | 0.00 | - | 28 | 840 | 54.20% |
| DELL240510P00110000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 1.00 | 0.65 | 1.45 | 0.00 | - | 1 | 27 | 52.83% |
| DELL240517P00110000 | 2024-04-25 9:38AM EDT | 2024-05-17 | 1.75 | 1.55 | 1.65 | +0.36 | +25.90% | 42 | 2,509 | 46.47% |
| DELL240524P00110000 | 2024-04-24 3:00PM EDT | 2024-05-24 | 2.15 | 2.40 | 2.60 | 0.00 | - | 6 | 72 | 49.99% |
| DELL240531P00110000 | 2024-04-24 2:43PM EDT | 2024-05-31 | 4.25 | 4.60 | 4.80 | 0.00 | - | 16 | 94 | 61.74% |
| DELL240621P00110000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 5.22 | 5.40 | 5.70 | 0.00 | - | 36 | 1,150 | 54.47% |
| DELL240719P00110000 | 2024-04-24 10:58AM EDT | 2024-07-19 | 5.70 | 6.20 | 6.50 | 0.00 | - | 11 | 513 | 49.38% |
| DELL240816P00110000 | 2024-04-22 1:25PM EDT | 2024-08-16 | 8.41 | 7.10 | 7.40 | 0.00 | - | 59 | 1,700 | 46.67% |
| DELL241018P00110000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 8.82 | 9.50 | 9.80 | 0.00 | - | 1 | 600 | 45.44% |
| DELL250117P00110000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 11.50 | 12.00 | 12.30 | 0.00 | - | 11 | 498 | 43.61% |
| DELL250620P00110000 | 2024-04-23 10:21AM EDT | 2025-06-20 | 14.80 | 15.00 | 17.20 | 0.00 | - | 1 | 4 | 45.15% |
| DELL260116P00110000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 18.20 | 18.00 | 19.80 | 0.00 | - | 3 | 18 | 41.42% |
© 2024 Yahoo. Tutti i diritti riservati.