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
56.465,35 -1.862,74 (-3,19%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00075000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 47.20 | 56.60 | 59.00 | 0.00 | - | 1 | 2 | 157.81% |
| DELL240531C00075000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 51.75 | 56.40 | 59.50 | 0.00 | - | 1 | 11 | 113.87% |
| DELL240621C00075000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 57.39 | 56.60 | 58.60 | 0.00 | - | 2 | 2,070 | 105.52% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 50.40 | 57.00 | 59.40 | 0.00 | - | 2 | 82 | 71.88% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 52.30 | 56.70 | 59.40 | 0.00 | - | 1 | 15 | 56.45% |
| DELL241018C00075000 | 2024-05-09 2:20PM EDT | 2024-10-18 | 59.50 | 57.70 | 60.40 | +1.50 | +2.59% | 5 | 19 | 59.36% |
| DELL250117C00075000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 57.58 | 59.00 | 61.70 | 0.00 | - | 1 | 640 | 57.03% |
| DELL250620C00075000 | 2024-05-01 10:23AM EDT | 2025-06-20 | 51.50 | 61.50 | 63.70 | 0.00 | - | 5 | 9 | 54.95% |
| DELL260116C00075000 | 2024-05-07 11:46AM EDT | 2026-01-16 | 61.92 | 64.70 | 67.40 | 0.00 | - | 1 | 224 | 55.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 181.64% |
| DELL240531P00075000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 944 | 954 | 96.09% |
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 87.89% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 148 | 81.84% |
| DELL240719P00075000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 158 | 66.65% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 60.64% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 0.20 | 0.80 | 0.00 | - | 40 | 100 | 53.49% |
| DELL250117P00075000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 1.05 | 1.00 | 1.30 | -0.10 | -8.70% | 72 | 1,034 | 47.66% |
| DELL250620P00075000 | 2024-05-07 2:53PM EDT | 2025-06-20 | 2.76 | 2.05 | 2.45 | 0.00 | - | 5 | 90 | 44.30% |
| DELL260116P00075000 | 2024-05-02 12:57PM EDT | 2026-01-16 | 4.90 | 3.50 | 4.10 | 0.00 | - | 20 | 112 | 42.19% |
© 2024 Yahoo. Tutti i diritti riservati.