Italia markets closed

VMware, Inc. (VMW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
118,86+1,52 (+1,30%)
Alla chiusura: 04:00PM EST
116,46 -2,40 (-2,02%)
Dopo ore: 06:51PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VMW211210C001126002021-11-18 12:27PM EST112.6010.207.708.400.00--170.95%
VMW211210C001146002021-12-03 3:01PM EST114.605.906.307.50-0.50-7.81%1374.56%
VMW211210C001150002021-12-03 3:32PM EST115.006.206.106.90+2.10+51.22%41671.88%
VMW211210C001156002021-12-03 3:01PM EST115.605.305.606.90+0.80+17.78%171273.93%
VMW211210C001166002021-12-03 3:07PM EST116.605.505.205.90+1.81+49.05%526071.88%
VMW211210C001176002021-12-03 3:05PM EST117.604.904.505.30+1.35+38.03%32970.14%
VMW211210C001186002021-12-03 3:47PM EST118.604.204.104.80+2.15+104.88%2344971.14%
VMW211210C001196002021-12-03 3:13PM EST119.603.903.104.50+1.50+62.50%1754768.21%
VMW211210C001200002021-12-03 3:49PM EST120.003.602.754.30+1.45+67.44%9232,16066.65%
VMW211210C001206002021-12-03 1:20PM EST120.602.582.854.10+0.53+25.85%37670.07%
VMW211210C001216002021-12-03 3:08PM EST121.603.202.353.70+1.58+97.53%145469.21%
VMW211210C001226002021-12-03 3:07PM EST122.602.702.453.40+1.30+92.86%37238873.76%
VMW211210C001240002021-12-03 3:59PM EST124.002.502.402.85+1.25+100.00%2,6624476.68%
VMW211210C001250002021-12-03 3:59PM EST125.002.552.152.65+1.45+131.82%3666078.08%
VMW211210C001260002021-12-03 12:23PM EST126.001.001.002.70+0.10+11.11%581672.83%
VMW211210C001276002021-12-02 3:26PM EST127.600.871.052.300.00-211876.86%
VMW211210C001290002021-12-03 3:09PM EST129.000.901.101.85+0.35+63.64%21078.78%
VMW211210C001300002021-12-03 3:56PM EST130.001.221.001.75+0.65+114.04%1192380.71%
VMW211210C001326002021-12-03 3:31PM EST132.600.950.701.30+0.65+216.67%7781.54%
VMW211210C001340002021-11-24 9:57AM EST134.001.000.551.150.00-101382.32%
VMW211210C001350002021-12-03 11:57AM EST135.000.200.451.45-0.05-20.00%26288.72%
VMW211210C001376002021-11-09 11:37AM EST137.602.000.200.950.00-11484.91%
VMW211210C001400002021-12-03 2:25PM EST140.000.240.101.20-0.08-25.00%11295.02%
VMW211210C001476002021-11-03 2:54PM EST147.601.540.002.250.00--5134.08%
VMW211210C001500002021-11-26 11:32AM EST150.000.400.002.200.00-62140.14%
VMW211210C002026002021-12-02 2:55PM EST202.600.050.000.100.00-117143160.94%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VMW211210P000926002021-11-03 9:30AM EST92.600.440.001.400.00--16139.84%
VMW211210P000976002021-12-03 3:54PM EST97.600.150.050.55-0.25-62.50%11295.51%
VMW211210P001000002021-11-24 1:43PM EST100.000.100.100.750.00-14992.87%
VMW211210P001050002021-11-23 3:31PM EST105.001.080.400.650.00--975.98%
VMW211210P001076002021-12-03 3:13PM EST107.600.730.650.95+0.15+25.86%21273.63%
VMW211210P001100002021-12-03 3:22PM EST110.001.101.001.25+0.25+29.41%1033370.61%
VMW211210P001110002021-12-03 2:49PM EST111.000.911.201.40-0.57-38.51%323069.48%
VMW211210P001126002021-12-03 3:29PM EST112.601.781.551.85+0.45+33.83%2241769.14%
VMW211210P001146002021-12-03 3:29PM EST114.602.402.102.50-0.20-7.69%21568.38%
VMW211210P001150002021-12-03 9:43AM EST115.001.852.252.75-0.30-13.95%38069.39%
VMW211210P001156002021-12-01 1:09PM EST115.602.792.452.900.00-22522668.41%
VMW211210P001166002021-12-02 2:25PM EST116.602.952.703.500.00-12868.65%
VMW211210P001176002021-12-03 3:22PM EST117.603.783.104.00+0.48+14.55%1,0753168.65%
VMW211210P001186002021-12-03 3:06PM EST118.604.003.704.50-1.44-26.47%1621469.65%
VMW211210P001196002021-12-03 3:05PM EST119.604.504.204.90-1.30-22.41%202968.41%
VMW211210P001200002021-12-03 3:06PM EST120.004.804.405.30+0.70+17.07%95369.68%
VMW211210P001206002021-12-03 9:37AM EST120.604.454.805.60+1.45+48.33%12069.82%
VMW211210P001216002021-12-03 3:05PM EST121.605.705.406.20+0.60+11.76%65969.82%
VMW211210P001226002021-12-03 1:38PM EST122.606.176.106.90-2.28-26.98%226370.95%
VMW211210P001250002021-12-03 3:01PM EST125.008.407.808.70-1.33-13.67%11172.75%
VMW211210P001276002021-12-03 3:01PM EST127.6010.609.8011.40+0.20+1.92%11380.62%
VMW211210P001290002021-11-26 12:43PM EST129.007.8010.8012.200.00-10776.22%
VMW211210P001300002021-12-02 12:04PM EST130.0014.1411.8013.300.00-1681.54%
VMW211210P001326002021-12-03 2:42PM EST132.6014.1513.6016.40-1.95-12.11%1688.28%
VMW211210P001376002021-11-04 1:11PM EST137.609.7418.0020.600.00--184.38%
VMW211210P001400002021-11-24 1:43PM EST140.0020.9219.6023.500.00--285.06%
VMW211210P001426002021-11-02 10:54AM EST142.6012.0022.4026.000.00--194.53%
VMW211210P001600002021-12-02 11:06AM EST160.0044.0039.7043.500.00-14137.60%