Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
58.971,12 -949,18 (-1,58%) CMC Crypto 200
885,54 0,00 (0,00%)
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:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00150000 | 2024-04-15 11:17AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 1,301 | 82.81% |
| DELL240426C00150000 | 2024-04-16 12:05PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 5 | 186 | 66.89% |
| DELL240503C00150000 | 2024-04-15 12:32PM EDT | 2024-05-03 | 0.19 | 0.05 | 1.45 | 0.00 | - | 16 | 74 | 68.75% |
| DELL240510C00150000 | 2024-04-15 3:03PM EDT | 2024-05-10 | 0.33 | 0.25 | 0.40 | 0.00 | - | 3 | 327 | 50.64% |
| DELL240517C00150000 | 2024-04-16 3:35PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 52 | 2,317 | 46.92% |
| DELL240524C00150000 | 2024-04-16 3:09PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.95 | +0.01 | +1.23% | 5 | 46 | 49.59% |
| DELL240531C00150000 | 2024-04-16 2:58PM EDT | 2024-05-31 | 2.20 | 1.15 | 2.45 | -0.29 | -11.65% | 1 | 1 | 54.86% |
| DELL240621C00150000 | 2024-04-16 2:45PM EDT | 2024-06-21 | 3.03 | 2.90 | 3.10 | +0.74 | +32.31% | 33 | 1,182 | 54.14% |
| DELL240719C00150000 | 2024-04-16 10:04AM EDT | 2024-07-19 | 3.20 | 3.80 | 4.00 | +0.20 | +6.67% | 10 | 842 | 50.32% |
| DELL240816C00150000 | 2024-04-16 3:42PM EDT | 2024-08-16 | 4.68 | 4.70 | 4.80 | +0.58 | +14.15% | 19 | 348 | 48.22% |
| DELL241018C00150000 | 2024-04-16 3:07PM EDT | 2024-10-18 | 7.37 | 7.50 | 7.70 | +0.97 | +15.16% | 21 | 1,796 | 48.88% |
| DELL250117C00150000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 10.50 | 10.70 | 11.00 | +0.60 | +6.06% | 18 | 733 | 48.44% |
| DELL250620C00150000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 14.00 | 15.70 | 17.30 | 0.00 | - | 11 | 61 | 51.08% |
| DELL260116C00150000 | 2024-04-16 3:15PM EDT | 2026-01-16 | 20.90 | 20.50 | 21.40 | +1.40 | +7.18% | 31 | 151 | 48.30% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00150000 | 2024-04-08 9:34AM EDT | 2024-04-19 | 19.60 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 2024-05-03 | 24.00 | 27.60 | 29.50 | 0.00 | - | - | 11 | 65.23% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 28.40 | 29.30 | 0.00 | - | 6 | 2 | 50.68% |
| DELL240517P00150000 | 2024-04-12 10:04AM EDT | 2024-05-17 | 30.60 | 29.10 | 29.80 | 0.00 | - | 1 | 82 | 54.00% |
| DELL240621P00150000 | 2024-04-12 1:08PM EDT | 2024-06-21 | 33.66 | 30.70 | 31.20 | 0.00 | - | 6 | 2 | 49.29% |
| DELL240719P00150000 | 2024-04-04 1:20PM EDT | 2024-07-19 | 24.10 | 31.20 | 31.70 | 0.00 | - | 9 | 8 | 44.36% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 2024-08-16 | 25.20 | 30.70 | 32.20 | 0.00 | - | 13 | 13 | 41.44% |
| DELL241018P00150000 | 2024-04-10 11:21AM EDT | 2024-10-18 | 31.90 | 33.70 | 35.30 | 0.00 | - | 5 | 6 | 44.69% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 2025-01-17 | 38.50 | 35.80 | 36.30 | 0.00 | - | 4 | 84 | 39.30% |
| DELL250620P00150000 | 2024-04-16 3:28PM EDT | 2025-06-20 | 38.58 | 38.60 | 39.20 | +1.38 | +3.71% | 20 | 20 | 37.46% |
| DELL260116P00150000 | 2024-04-03 2:47PM EDT | 2026-01-16 | 37.80 | 41.10 | 42.20 | 0.00 | - | 2 | 3 | 35.59% |
© 2024 Yahoo. Tutti i diritti riservati.