Italia markets close in 10 minutes

VMware, Inc. (VMW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,23-0,72 (-0,76%)
Al 11:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VMW220520C000930002022-05-12 3:15PM EDT93.006.801.151.750.00--952.15%
VMW220520C000940002022-05-19 11:15AM EDT94.001.300.600.800.00-14934.57%
VMW220520C000960002022-05-19 11:37AM EDT96.000.500.000.200.00-22239.65%
VMW220520C000970002022-05-20 10:09AM EDT97.000.100.000.15-0.25-71.43%22848.24%
VMW220520C000980002022-05-20 10:37AM EDT98.000.100.000.20-3.60-97.30%13253.71%
VMW220520C000990002022-05-19 9:30AM EDT99.000.150.000.050.00-222355.08%
VMW220520C001000002022-05-19 3:43PM EDT100.000.050.000.100.00-29064.06%
VMW220520C001010002022-05-19 10:40AM EDT101.000.050.000.750.00-2034116.21%
VMW220520C001020002022-05-19 3:28PM EDT102.000.160.000.700.00-3766124.81%
VMW220520C001030002022-05-18 2:21PM EDT103.000.140.000.750.00-157138.09%
VMW220520C001040002022-05-19 1:52PM EDT104.000.100.000.050.00-26387.50%
VMW220520C001050002022-05-20 9:31AM EDT105.000.240.000.50+0.14+140.00%148143.36%
VMW220520C001060002022-05-20 10:11AM EDT106.000.050.000.05-0.58-92.06%183101.56%
VMW220520C001070002022-05-20 11:00AM EDT107.000.090.000.75-0.03-25.00%671178.52%
VMW220520C001080002022-05-16 2:42PM EDT108.000.150.000.750.00-143187.89%
VMW220520C001090002022-05-12 10:56AM EDT109.000.250.000.650.00-131190.63%
VMW220520C001100002022-05-18 1:19PM EDT110.000.130.000.050.00-1220128.13%
VMW220520C001110002022-05-09 12:07PM EDT111.000.350.000.750.00-238215.23%
VMW220520C001120002022-05-17 9:35AM EDT112.000.050.000.750.00-121224.02%
VMW220520C001130002022-05-10 2:50PM EDT113.000.150.000.750.00-2595232.81%
VMW220520C001140002022-05-06 3:25PM EDT114.000.150.000.750.00-632241.02%
VMW220520C001150002022-05-18 11:10AM EDT115.000.050.000.200.00-42177194.14%
VMW220520C001160002022-05-10 3:46PM EDT116.000.050.000.750.00-244257.62%
VMW220520C001170002022-05-05 9:48AM EDT117.000.250.000.750.00-9116265.63%
VMW220520C001180002022-05-17 11:28AM EDT118.000.370.000.750.00-1176273.44%
VMW220520C001190002022-05-03 2:46PM EDT119.000.400.000.750.00--1281.25%
VMW220520C001200002022-05-19 10:07AM EDT120.000.110.000.050.00-3479189.06%
VMW220520C001210002022-05-19 11:40AM EDT121.000.100.000.750.00-58296.48%
VMW220520C001220002022-05-02 10:32AM EDT122.000.400.000.750.00-111304.10%
VMW220520C001230002022-05-18 10:11AM EDT123.000.050.000.750.00-14311.33%
VMW220520C001240002022-04-29 2:08PM EDT124.000.250.000.750.00-114318.75%
VMW220520C001250002022-05-18 11:04AM EDT125.000.050.000.050.00-61180215.63%
VMW220520C001260002022-05-18 11:09AM EDT126.000.050.000.050.00-283282221.88%
VMW220520C001270002022-04-21 3:28PM EDT127.000.200.000.750.00--1339.84%
VMW220520C001280002022-05-18 10:12AM EDT128.000.05-0.750.00-13402.54%
VMW220520C001290002022-04-26 12:37PM EDT129.000.090.000.750.00-12353.52%
VMW220520C001300002022-05-18 10:13AM EDT130.000.050.000.750.00-1165360.55%
VMW220520C001350002022-05-18 10:14AM EDT135.000.050.000.750.00-2141392.97%
VMW220520C001400002022-05-18 10:16AM EDT140.000.050.000.100.00-93102314.06%
VMW220520C001500002022-05-16 12:14AM EDT150.000.05-0.750.00--3548.05%
VMW220520C001550002022-05-12 1:10PM EDT155.000.050.000.750.00-12507.03%
VMW220520C001600002022-05-19 11:36AM EDT160.000.01-0.050.00-110559403.13%
VMW220520C001650002022-05-19 2:09PM EDT165.000.01-0.150.00-27156484.38%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VMW220520P000700002022-05-17 12:13PM EDT70.000.050.000.100.00-119650256.25%
VMW220520P000750002022-05-18 11:10AM EDT75.000.05-0.750.00-13345.70%
VMW220520P000800002022-05-18 3:34PM EDT80.000.090.000.750.00-24223.83%
VMW220520P000850002022-05-18 12:49PM EDT85.000.080.000.750.00-37157.81%
VMW220520P000900002022-05-20 9:56AM EDT90.000.380.000.35+0.26+216.67%21470.70%
VMW220520P000910002022-05-18 3:31PM EDT91.000.800.000.500.00-3465.04%
VMW220520P000920002022-05-18 1:43PM EDT92.000.750.000.150.00-111242.58%
VMW220520P000930002022-05-19 1:55PM EDT93.000.350.100.250.00-43535.74%
VMW220520P000940002022-05-19 11:57AM EDT94.000.800.300.500.00-142230.96%
VMW220520P000950002022-05-19 1:05PM EDT95.001.300.851.050.00-72229.69%
VMW220520P000960002022-05-19 10:16AM EDT96.002.871.502.000.00-41941.90%
VMW220520P000970002022-05-19 12:20PM EDT97.002.652.403.000.00-4955.27%
VMW220520P000980002022-05-16 3:17PM EDT98.000.753.404.300.00-31950.78%
VMW220520P000990002022-05-16 12:04PM EDT99.000.604.205.100.00-16288.67%
VMW220520P001000002022-05-20 9:56AM EDT100.004.785.406.30-0.53-9.98%218770.31%
VMW220520P001010002022-05-19 10:16AM EDT101.007.815.907.100.00-632111.91%
VMW220520P001020002022-05-19 9:37AM EDT102.008.977.308.000.00-369111.52%
VMW220520P001030002022-05-19 10:16AM EDT103.009.408.509.000.00-1160121.48%
VMW220520P001040002022-05-18 3:51PM EDT104.0010.509.2010.100.00-119143.75%
VMW220520P001050002022-05-19 1:12PM EDT105.0010.8010.3010.900.00-3191124.61%
VMW220520P001060002022-05-20 10:49AM EDT106.0011.6010.7012.30+4.80+70.59%29185.55%
VMW220520P001070002022-05-18 3:49PM EDT107.0013.4012.0013.300.00-105195.70%
VMW220520P001080002022-05-19 3:53PM EDT108.0013.5013.0013.900.00-456149.61%
VMW220520P001090002022-05-19 3:53PM EDT109.0014.5014.5015.000.00-159176.56%
VMW220520P001100002022-05-19 2:56PM EDT110.0014.7014.1016.200.00-3121213.28%
VMW220520P001110002022-05-05 12:29PM EDT111.0017.2016.5017.200.00-112159.38%
VMW220520P001120002022-05-19 1:38PM EDT112.0017.3016.6018.000.00-348201.56%
VMW220520P001130002022-05-19 3:18PM EDT113.0017.8018.1019.000.00-21209.57%
VMW220520P001140002022-05-20 10:20AM EDT114.0018.8019.5020.00-0.40-2.08%11217.58%
VMW220520P001150002022-05-19 11:39AM EDT115.0020.7020.1021.300.00-2155270.31%
VMW220520P001170002022-04-20 3:03PM EDT117.007.5022.3023.100.00--0258.59%
VMW220520P001180002022-04-26 12:35PM EDT118.0010.9322.5024.100.00--27266.41%
VMW220520P001200002022-05-19 10:15AM EDT120.0027.0524.8026.100.00-515281.64%
VMW220520P001230002022-05-05 10:24AM EDT123.0017.6528.3029.200.00--0320.31%
VMW220520P001250002022-05-06 1:27PM EDT125.0024.5230.4031.200.00-32221.88%
VMW220520P001300002022-05-19 12:53PM EDT130.0035.6235.4036.000.00-10329.69%
VMW220520P001350002022-04-28 11:15AM EDT135.0025.0540.5041.200.00-10307.81%
VMW220520P001400002022-03-24 1:55PM EDT140.0023.4129.6033.300.00--20.00%