Italia markets open in 2 hours 41 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.692,63 -767,45 (-2,00%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
59.925,68 -2.367,59 (-3,80%) CMC Crypto 200
1.389,76 -34,34 (-2,41%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 32.79 | 28.50 | 31.30 | 0.00 | - | 1 | 0 | 304.49% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 30.30 | 28.60 | 31.30 | 0.00 | - | 1 | 3 | 89.80% |
| DELL240621C00090000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 32.20 | 31.70 | 33.60 | +0.80 | +2.55% | 2 | 879 | 72.17% |
| DELL240719C00090000 | 2024-04-23 12:55PM EDT | 2024-07-19 | 31.30 | 31.30 | 33.90 | 0.00 | - | 1 | 529 | 58.84% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 2024-08-16 | 33.10 | 31.10 | 34.40 | -11.90 | -26.44% | 1 | 6 | 52.19% |
| DELL241018C00090000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 30.70 | 35.00 | 36.60 | 0.00 | - | 4 | 37 | 57.20% |
| DELL250117C00090000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 34.03 | 36.90 | 37.90 | 0.00 | - | 1 | 467 | 52.30% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 2025-06-20 | 38.55 | 40.70 | 43.50 | 0.00 | - | 2 | 20 | 54.45% |
| DELL260116C00090000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 41.71 | 42.80 | 46.60 | 0.00 | - | 1 | 593 | 50.06% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00090000 | 2024-04-22 12:44PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 157.03% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 70.90% |
| DELL240517P00090000 | 2024-04-23 2:50PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.35 | -0.03 | -27.27% | 1 | 78 | 60.74% |
| DELL240531P00090000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.70 | -0.09 | -12.86% | 5 | 18 | 62.06% |
| DELL240621P00090000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 0.82 | 0.85 | 0.95 | -0.07 | -7.87% | 3 | 1,453 | 53.66% |
| DELL240719P00090000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 1.40 | 0.70 | 1.30 | 0.00 | - | 1 | 179 | 48.63% |
| DELL240816P00090000 | 2024-04-24 1:13PM EDT | 2024-08-16 | 1.61 | 1.60 | 1.70 | +0.06 | +3.87% | 3 | 148 | 45.72% |
| DELL241018P00090000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 3.00 | 2.80 | 3.10 | -1.11 | -27.01% | 15 | 273 | 44.94% |
| DELL250117P00090000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 3.65 | 4.50 | 4.80 | -2.15 | -37.07% | 4 | 203 | 43.47% |
| DELL250620P00090000 | 2024-04-12 1:39PM EDT | 2025-06-20 | 7.74 | 6.70 | 9.10 | 0.00 | - | 1 | 210 | 46.97% |
| DELL260116P00090000 | 2024-04-19 12:49PM EDT | 2026-01-16 | 10.70 | 9.10 | 10.20 | 0.00 | - | 1 | 1,000 | 40.82% |
© 2024 Yahoo. Tutti i diritti riservati.