Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.388,00 -1.912,09 (-3,28%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00070000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 56.50 | 61.50 | 64.00 | 0.00 | - | 4 | 8 | 310.74% |
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 44.60 | 61.90 | 63.50 | 0.00 | - | - | 1 | 160.35% |
| DELL240621C00070000 | 2024-05-08 12:48PM EDT | 2024-06-21 | 60.58 | 61.90 | 65.20 | 0.00 | - | 1 | 245 | 114.94% |
| DELL240719C00070000 | 2024-05-07 9:56AM EDT | 2024-07-19 | 60.40 | 62.70 | 63.90 | 0.00 | - | 1 | 384 | 82.52% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 2024-10-18 | 52.02 | 62.50 | 65.00 | 0.00 | - | 1 | 2 | 61.55% |
| DELL250117C00070000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 60.70 | 64.30 | 66.60 | 0.00 | - | 3 | 659 | 63.26% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 2025-06-20 | 53.15 | 66.20 | 68.00 | 0.00 | - | 1 | 1 | 57.84% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 2026-01-16 | 63.31 | 66.20 | 69.20 | 0.00 | - | 2 | 76 | 54.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 260.74% |
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 121.88% |
| DELL240531P00070000 | 2024-05-10 2:19PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 8 | 107.03% |
| DELL240621P00070000 | 2024-05-01 10:25AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 1,006 | 88.87% |
| DELL240719P00070000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 31 | 71.48% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 62.35% |
| DELL241018P00070000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 0.40 | 0.15 | 0.35 | 0.00 | - | 2 | 17 | 50.59% |
| DELL250117P00070000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 0.80 | 0.45 | 1.00 | 0.00 | - | 2 | 2,081 | 49.45% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 2.86 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 46.59% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 2026-01-16 | 4.50 | 2.70 | 3.20 | 0.00 | - | 2 | 11 | 42.66% |
© 2024 Yahoo. Tutti i diritti riservati.