Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.839,03 -865,59 (-1,47%) CMC Crypto 200
1.322,70 +28,03 (+2,17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00130000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 2.39 | 2.50 | 2.55 | +1.49 | +165.56% | 1,552 | 2,233 | 31.89% |
| DELL240517C00130000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 3.80 | 3.90 | 4.10 | +1.25 | +49.02% | 4,099 | 3,504 | 36.35% |
| DELL240524C00130000 | 2024-05-08 3:40PM EDT | 2024-05-24 | 5.90 | 5.90 | 6.20 | +1.50 | +34.09% | 305 | 914 | 46.81% |
| DELL240531C00130000 | 2024-05-08 3:25PM EDT | 2024-05-31 | 9.42 | 9.00 | 11.50 | +1.62 | +20.77% | 34 | 240 | 69.87% |
| DELL240607C00130000 | 2024-05-08 3:14PM EDT | 2024-06-07 | 9.60 | 10.00 | 10.30 | +0.44 | +4.80% | 10 | 58 | 60.82% |
| DELL240621C00130000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 11.00 | 10.90 | 11.10 | +1.97 | +21.91% | 816 | 6,985 | 55.15% |
| DELL240719C00130000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 12.55 | 12.60 | 12.90 | +2.35 | +23.04% | 129 | 1,752 | 50.85% |
| DELL240816C00130000 | 2024-05-08 1:59PM EDT | 2024-08-16 | 13.50 | 13.90 | 14.20 | +1.30 | +10.66% | 61 | 350 | 48.55% |
| DELL241018C00130000 | 2024-05-08 3:46PM EDT | 2024-10-18 | 18.26 | 18.20 | 18.50 | +1.56 | +9.34% | 19 | 989 | 50.10% |
| DELL250117C00130000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 22.30 | 22.40 | 22.70 | +1.20 | +5.69% | 30 | 458 | 50.33% |
| DELL250620C00130000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 28.00 | 26.00 | 30.10 | +2.20 | +8.53% | 14 | 147 | 53.55% |
| DELL260116C00130000 | 2024-05-08 11:11AM EDT | 2026-01-16 | 33.30 | 32.90 | 33.90 | +1.55 | +4.88% | 16 | 5,650 | 49.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00130000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 1.30 | 1.00 | 1.05 | -2.70 | -70.13% | 1,027 | 59 | 37.89% |
| DELL240517P00130000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 2.50 | 2.45 | 2.60 | -2.90 | -53.70% | 284 | 327 | 39.44% |
| DELL240524P00130000 | 2024-05-08 2:22PM EDT | 2024-05-24 | 5.00 | 3.80 | 4.50 | -1.60 | -24.24% | 92 | 15 | 47.36% |
| DELL240531P00130000 | 2024-05-08 2:12PM EDT | 2024-05-31 | 8.40 | 6.60 | 8.10 | -0.60 | -6.67% | 60 | 52 | 61.32% |
| DELL240607P00130000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 8.70 | 7.50 | 10.40 | -0.91 | -9.47% | 6 | 8 | 64.54% |
| DELL240621P00130000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 9.00 | 8.80 | 9.00 | -2.12 | -19.06% | 92 | 1,729 | 53.29% |
| DELL240719P00130000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 10.20 | 10.10 | 10.30 | -4.40 | -29.53% | 20 | 259 | 47.88% |
| DELL240816P00130000 | 2024-05-08 3:33PM EDT | 2024-08-16 | 11.60 | 11.20 | 11.50 | -2.40 | -17.14% | 12 | 226 | 45.12% |
| DELL241018P00130000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 14.84 | 14.30 | 14.60 | -0.96 | -6.08% | 2 | 758 | 44.35% |
| DELL250117P00130000 | 2024-05-02 2:20PM EDT | 2025-01-17 | 21.20 | 17.20 | 17.40 | 0.00 | - | 102 | 1,343 | 42.08% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 25.20 | 19.20 | 21.30 | 0.00 | - | 1 | 6 | 40.43% |
| DELL260116P00130000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 24.44 | 23.00 | 25.00 | -2.06 | -7.77% | 2 | 19 | 38.46% |
© 2024 Yahoo. Tutti i diritti riservati.