Italia markets close in 1 hour 9 minutes
FTSE MIB
34.194,16 +207,26 (+0,61%) Dow Jones
38.956,25 +103,98 (+0,27%) Nasdaq
16.340,10 -9,15 (-0,06%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,89 -0,59 (-0,75%) Bitcoin EUR
58.825,09 -596,60 (-1,00%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00155000 | 2024-05-07 9:53AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 40 | 83.59% |
| DELL240517C00155000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 3 | 301 | 50.39% |
| DELL240524C00155000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.35 | 0.00 | - | 18 | 52 | 51.42% |
| DELL240531C00155000 | 2024-05-06 12:58PM EDT | 2024-05-31 | 2.26 | 1.80 | 1.90 | 0.00 | - | 6 | 502 | 67.21% |
| DELL240607C00155000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 1.58 | 0.90 | 3.30 | 0.00 | - | - | 2 | 61.98% |
| DELL240621C00155000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 2.65 | 2.55 | 2.70 | -0.19 | -6.69% | 2 | 820 | 55.93% |
| DELL240719C00155000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 3.70 | 3.70 | 3.80 | +0.40 | +12.12% | 2 | 387 | 50.62% |
| DELL240816C00155000 | 2024-05-06 1:54PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.90 | 0.00 | - | 21 | 207 | 48.35% |
| DELL241018C00155000 | 2024-05-06 2:51PM EDT | 2024-10-18 | 8.36 | 8.20 | 8.50 | 0.00 | - | 2 | 252 | 49.77% |
| DELL250117C00155000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 12.70 | 12.10 | 12.40 | +0.45 | +3.67% | 2 | 201 | 49.48% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 13.30 | 17.40 | 17.80 | 0.00 | - | 1 | 465 | 49.16% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 20.50 | 22.60 | 23.50 | 0.00 | - | 1 | 18 | 48.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 32.10 | 27.80 | 28.60 | 0.00 | - | 1 | 1 | 50.00% |
| DELL240719P00155000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 34.05 | 27.70 | 29.90 | 0.00 | - | - | 10 | 49.81% |
| DELL240816P00155000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 31.70 | 29.80 | 30.30 | 0.00 | - | 110 | 130 | 44.31% |
| DELL241018P00155000 | 2024-05-06 10:16AM EDT | 2024-10-18 | 32.70 | 32.10 | 32.60 | 0.00 | - | 1 | 3 | 42.76% |
| DELL250117P00155000 | 2024-04-25 12:21PM EDT | 2025-01-17 | 37.70 | 34.50 | 35.20 | 0.00 | - | 2 | 4 | 40.98% |
© 2024 Yahoo. Tutti i diritti riservati.