Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.923,26 +147,88 (+0,39%) Nasdaq
15.232,30 -369,20 (-2,37%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,25 +0,52 (+0,63%) Bitcoin EUR
60.194,27 +731,96 (+1,23%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00145000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,427 | 179.69% |
| DELL240426C00145000 | 2024-04-15 12:30PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 69.14% |
| DELL240503C00145000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.20 | +0.01 | +6.67% | 2 | 26 | 55.47% |
| DELL240510C00145000 | 2024-04-15 1:40PM EDT | 2024-05-10 | 0.38 | 0.10 | 0.30 | 0.00 | - | 1 | 19 | 51.27% |
| DELL240517C00145000 | 2024-04-19 2:43PM EDT | 2024-05-17 | 0.31 | 0.25 | 0.35 | -0.21 | -40.38% | 65 | 2,052 | 49.51% |
| DELL240524C00145000 | 2024-04-15 1:23PM EDT | 2024-05-24 | 1.13 | 0.55 | 0.65 | 0.00 | - | 2 | 13 | 50.78% |
| DELL240621C00145000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 2.40 | 2.30 | 2.45 | -0.50 | -17.24% | 36 | 3,373 | 54.85% |
| DELL240719C00145000 | 2024-04-19 12:45PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -0.60 | -16.22% | 5 | 498 | 50.27% |
| DELL240816C00145000 | 2024-04-19 10:27AM EDT | 2024-08-16 | 3.90 | 3.80 | 4.00 | -0.70 | -15.22% | 1 | 217 | 48.55% |
| DELL241018C00145000 | 2024-04-19 1:52PM EDT | 2024-10-18 | 6.67 | 6.40 | 6.60 | -1.53 | -18.66% | 7 | 1,926 | 48.90% |
| DELL250117C00145000 | 2024-04-19 11:54AM EDT | 2025-01-17 | 9.89 | 9.40 | 9.60 | -1.62 | -14.07% | 14 | 355 | 48.24% |
| DELL250620C00145000 | 2024-04-12 11:59AM EDT | 2025-06-20 | 16.20 | 13.90 | 14.40 | 0.00 | - | 21 | 50 | 48.62% |
| DELL260116C00145000 | 2024-04-19 3:20PM EDT | 2026-01-16 | 19.20 | 18.70 | 21.20 | -2.60 | -11.93% | 23 | 17 | 51.11% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00145000 | 2024-04-10 9:50AM EDT | 2024-04-19 | 20.85 | 28.90 | 30.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 2024-04-26 | 14.60 | 28.70 | 30.90 | 0.00 | - | 3 | 3 | 108.50% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 2024-05-03 | 20.72 | 29.80 | 30.70 | 0.00 | - | 1 | 1 | 73.24% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 29.80 | 30.20 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621P00145000 | 2024-04-12 1:07PM EDT | 2024-06-21 | 29.17 | 30.80 | 31.60 | 0.00 | - | 1 | 24 | 46.22% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 2024-07-19 | 23.30 | 31.80 | 33.50 | 0.00 | - | 9 | 18 | 51.31% |
| DELL240816P00145000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 24.50 | 31.50 | 32.50 | 0.00 | - | 2 | 23 | 39.48% |
| DELL241018P00145000 | 2024-04-12 10:40AM EDT | 2024-10-18 | 31.10 | 33.70 | 35.80 | 0.00 | - | 1 | 136 | 45.26% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 35.80 | 36.40 | 0.00 | - | 12 | 16 | 38.76% |
© 2024 Yahoo. Tutti i diritti riservati.