Italia markets closed
Dow Jones
38.875,18 +22,91 (+0,06%) Nasdaq
16.375,14 +25,89 (+0,16%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.975,98 +141,16 (+0,24%) CMC Crypto 200
1.316,53 -48,60 (-3,56%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:51PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 16 | 81.25% |
| DELL240517C00160000 | 2024-05-07 9:33AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 1 | 864 | 56.45% |
| DELL240524C00160000 | 2024-05-06 10:02AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 58.55% |
| DELL240531C00160000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 1.30 | 1.30 | 1.40 | 0.00 | - | 15 | 24 | 66.63% |
| DELL240607C00160000 | 2024-05-02 3:07PM EDT | 2024-06-07 | 1.20 | 1.50 | 1.60 | 0.00 | - | - | 5 | 61.30% |
| DELL240614C00160000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 1.65 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 58.35% |
| DELL240621C00160000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 2.05 | 1.90 | 2.05 | -0.09 | -4.21% | 12 | 740 | 55.09% |
| DELL240719C00160000 | 2024-05-07 10:03AM EDT | 2024-07-19 | 2.90 | 2.90 | 3.10 | -0.15 | -4.92% | 5 | 309 | 50.09% |
| DELL240816C00160000 | 2024-05-07 10:52AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.10 | -0.10 | -2.38% | 18 | 1,011 | 48.07% |
| DELL241018C00160000 | 2024-05-07 11:08AM EDT | 2024-10-18 | 7.40 | 7.20 | 7.40 | +0.90 | +13.85% | 10 | 181 | 49.10% |
| DELL250117C00160000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 11.06 | 10.90 | 11.20 | -0.44 | -3.83% | 1 | 681 | 48.92% |
| DELL250620C00160000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 16.10 | 14.60 | 16.60 | 0.00 | - | 10 | 28 | 48.80% |
| DELL260116C00160000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 18.30 | 21.50 | 22.70 | 0.00 | - | 1 | 37 | 48.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 2024-06-21 | 36.60 | 32.30 | 32.90 | 0.00 | - | 2 | 11 | 54.98% |
| DELL240719P00160000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 38.20 | 32.20 | 33.30 | 0.00 | - | - | 10 | 48.00% |
| DELL250117P00160000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 40.10 | 37.60 | 38.60 | 0.00 | - | 40 | 40 | 40.89% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 41.30 | 41.90 | 0.00 | - | 10 | 0 | 38.80% |
© 2024 Yahoo. Tutti i diritti riservati.