Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
17.929,88 -2,29 (-0,01%) Euro Stoxx 50
4.904,37 -16,85 (-0,34%) Dow Jones 30
37.955,82 +52,53 (+0,14%) Gold
2.300,90 -10,10 (-0,44%) EUR/USD
1,0680 -0,0038 (-0,35%) Bitcoin EUR
54.666,84 +1.112,64 (+2,08%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 58.70 | 59.80 | 0.00 | - | 4 | 0 | 417.19% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 48.90 | 50.80 | 0.00 | - | 1 | 0 | 451.95% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 43.90 | 46.20 | 0.00 | - | 3 | 0 | 424.61% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 38.40 | 40.80 | 0.00 | - | 1 | 6 | 324.22% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 34.20 | 34.80 | 0.00 | - | 5 | 5 | 269.14% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 479.69% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 20.10 | 20.60 | 0.00 | - | - | 0 | 147.66% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 19.20 | 20.30 | 0.00 | - | 10 | 10 | 178.32% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 18.00 | 19.40 | 0.00 | - | 1 | 1 | 166.89% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 16.70 | 18.90 | 0.00 | - | 1 | 1 | 166.31% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 15.50 | 17.00 | 0.00 | - | 2 | 3 | 107.81% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 15.30 | 16.90 | 0.00 | - | 1 | 6 | 168.36% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 13.90 | 15.30 | 0.00 | - | 1 | 1 | 129.49% |
| DELL240503C00106000 | 2024-05-02 9:56AM EDT | 106.00 | 13.40 | 13.00 | 13.50 | -0.10 | -0.76% | 6 | 53 | 89.84% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 12.50 | 13.00 | 0.00 | - | - | 9 | 124.12% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 11.20 | 11.80 | 0.00 | - | 2 | 14 | 100.59% |
| DELL240503C00109000 | 2024-05-01 11:14AM EDT | 109.00 | 10.35 | 9.90 | 10.50 | 0.00 | - | 2 | 7 | 65.04% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 9.30 | 10.70 | 0.00 | - | 2 | 14 | 112.99% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 8.30 | 8.70 | 0.00 | - | 1 | 7 | 78.91% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 7.10 | 7.80 | 0.00 | - | 2 | 9 | 68.65% |
| DELL240503C00113000 | 2024-05-02 9:31AM EDT | 113.00 | 9.25 | 6.50 | 7.70 | +1.69 | +22.35% | 2 | 20 | 91.21% |
| DELL240503C00114000 | 2024-05-01 10:16AM EDT | 114.00 | 8.25 | 5.00 | 6.30 | +1.43 | +20.97% | 2 | 34 | 63.77% |
| DELL240503C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 37 | 154 | 61.52% |
| DELL240503C00116000 | 2024-05-01 1:52PM EDT | 116.00 | 4.30 | 3.40 | 3.80 | 0.00 | - | 5 | 93 | 52.54% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 2.50 | 3.00 | 0.00 | - | 54 | 78 | 49.61% |
| DELL240503C00118000 | 2024-05-02 9:48AM EDT | 118.00 | 2.80 | 2.05 | 2.70 | -1.10 | -28.21% | 3 | 159 | 50.05% |
| DELL240503C00119000 | 2024-05-02 9:46AM EDT | 119.00 | 2.75 | 1.70 | 2.10 | +0.96 | +53.63% | 1 | 339 | 52.15% |
| DELL240503C00120000 | 2024-05-02 9:57AM EDT | 120.00 | 1.27 | 1.00 | 1.20 | -0.06 | -4.51% | 248 | 376 | 45.22% |
| DELL240503C00121000 | 2024-05-02 9:53AM EDT | 121.00 | 0.71 | 0.70 | 0.85 | -0.24 | -25.26% | 40 | 784 | 45.56% |
| DELL240503C00122000 | 2024-05-02 9:55AM EDT | 122.00 | 0.53 | 0.50 | 0.65 | -0.15 | -22.06% | 75 | 626 | 48.24% |
| DELL240503C00123000 | 2024-05-02 9:55AM EDT | 123.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 84 | 1,427 | 48.73% |
| DELL240503C00124000 | 2024-05-02 9:51AM EDT | 124.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 17 | 582 | 49.02% |
| DELL240503C00125000 | 2024-05-02 9:51AM EDT | 125.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 100 | 1,816 | 49.61% |
| DELL240503C00126000 | 2024-05-02 9:50AM EDT | 126.00 | 0.15 | 0.10 | 0.20 | -0.02 | -5.41% | 111 | 845 | 51.76% |
| DELL240503C00127000 | 2024-05-02 9:53AM EDT | 127.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 763 | 52.54% |
| DELL240503C00128000 | 2024-05-02 9:49AM EDT | 128.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,113 | 57.62% |
| DELL240503C00129000 | 2024-05-01 3:55PM EDT | 129.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 85 | 438 | 62.50% |
| DELL240503C00130000 | 2024-05-02 9:52AM EDT | 130.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 2,927 | 64.06% |
| DELL240503C00131000 | 2024-05-02 9:41AM EDT | 131.00 | 0.10 | 0.05 | 0.15 | +0.09 | +900.00% | 67 | 2,563 | 72.07% |
| DELL240503C00132000 | 2024-05-02 9:56AM EDT | 132.00 | 0.08 | 0.00 | 0.10 | +0.03 | +150.00% | 14 | 1,158 | 68.36% |
| DELL240503C00133000 | 2024-05-02 9:40AM EDT | 133.00 | 0.09 | 0.05 | 0.20 | +0.06 | +200.00% | 3,500 | 3,754 | 84.57% |
| DELL240503C00134000 | 2024-05-01 3:29PM EDT | 134.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 84 | 293 | 85.74% |
| DELL240503C00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 454 | 448 | 73.44% |
| DELL240503C00136000 | 2024-05-01 11:11AM EDT | 136.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 321 | 112.31% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 181 | 88.67% |
| DELL240503C00138000 | 2024-05-01 11:54AM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 224 | 133.01% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 96.48% |
| DELL240503C00140000 | 2024-05-01 1:09PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 910 | 91.41% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 56 | 81 | 103.91% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 152.15% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 17 | 101.56% |
| DELL240503C00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 108.59% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 183.40% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 143.36% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 165 | 185.94% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 45 | 57 | 227.73% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 168.75% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 263.87% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 280.66% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 207.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 181.25% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 201.37% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 24 | 186.72% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 179.49% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 172.27% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 115.63% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 163 | 157.81% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 150.78% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 176 | 143.55% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 93.75% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 22 | 211 | 129.30% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 128 | 75.00% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 70.31% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 65.63% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 295 | 60.16% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 344 | 55.47% |
| DELL240503P00110000 | 2024-05-01 1:09PM EDT | 110.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 12 | 891 | 56.25% |
| DELL240503P00111000 | 2024-05-01 3:24PM EDT | 111.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 641 | 571 | 50.78% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 568 | 386 | 51.76% |
| DELL240503P00113000 | 2024-05-01 3:59PM EDT | 113.00 | 0.02 | 0.05 | 0.15 | -0.18 | -90.00% | 1 | 112 | 50.20% |
| DELL240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 0.05 | 0.10 | 0.20 | -0.20 | -80.00% | 3 | 830 | 47.07% |
| DELL240503P00115000 | 2024-05-02 9:47AM EDT | 115.00 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 9 | 1,041 | 45.51% |
| DELL240503P00116000 | 2024-05-02 9:49AM EDT | 116.00 | 0.30 | 0.30 | 0.40 | -0.21 | -41.18% | 1 | 464 | 42.09% |
| DELL240503P00117000 | 2024-05-02 9:57AM EDT | 117.00 | 0.53 | 0.55 | 0.70 | -0.22 | -25.29% | 16 | 1,048 | 44.04% |
| DELL240503P00118000 | 2024-05-02 9:53AM EDT | 118.00 | 1.15 | 0.75 | 0.90 | +0.13 | +12.75% | 25 | 880 | 39.80% |
| DELL240503P00119000 | 2024-05-02 9:48AM EDT | 119.00 | 0.95 | 1.25 | 1.45 | -0.55 | -36.67% | 9 | 281 | 43.07% |
| DELL240503P00120000 | 2024-05-02 9:53AM EDT | 120.00 | 2.10 | 1.55 | 1.85 | -0.06 | -2.78% | 81 | 2,622 | 38.87% |
| DELL240503P00121000 | 2024-05-02 9:53AM EDT | 121.00 | 2.60 | 2.15 | 2.45 | -0.11 | -4.06% | 20 | 197 | 36.91% |
| DELL240503P00122000 | 2024-05-02 9:50AM EDT | 122.00 | 2.90 | 2.95 | 3.30 | -0.67 | -18.77% | 26 | 401 | 40.14% |
| DELL240503P00123000 | 2024-05-02 9:44AM EDT | 123.00 | 2.42 | 3.70 | 4.10 | -0.33 | -12.00% | 8 | 2,132 | 38.67% |
| DELL240503P00124000 | 2024-05-01 3:23PM EDT | 124.00 | 3.60 | 4.30 | 4.70 | 0.00 | - | 243 | 315 | 0.00% |
| DELL240503P00125000 | 2024-05-01 3:31PM EDT | 125.00 | 4.95 | 5.50 | 6.70 | 0.00 | - | 256 | 437 | 51.56% |
| DELL240503P00126000 | 2024-05-01 3:33PM EDT | 126.00 | 6.07 | 5.80 | 6.60 | 0.00 | - | 16 | 101 | 0.00% |
| DELL240503P00127000 | 2024-05-01 11:19AM EDT | 127.00 | 8.60 | 7.00 | 8.40 | 0.00 | - | 3 | 41 | 80.57% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 7.90 | 9.20 | 0.00 | - | 10 | 14 | 75.88% |
| DELL240503P00129000 | 2024-05-01 12:11PM EDT | 129.00 | 10.99 | 9.30 | 9.90 | 0.00 | - | 3 | 24 | 51.17% |
| DELL240503P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 11.28 | 10.10 | 10.80 | 0.00 | - | 3 | 54 | 0.00% |
| DELL240503P00131000 | 2024-05-01 1:43PM EDT | 131.00 | 11.90 | 10.90 | 11.80 | 0.00 | - | 3 | 10 | 0.00% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 12.10 | 13.00 | 0.00 | - | 1 | 0 | 80.47% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 12.40 | 14.10 | 0.00 | - | 1 | 4 | 95.70% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 14.20 | 14.90 | 0.00 | - | 3 | 0 | 71.09% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 15.30 | 15.70 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 17.10 | 17.60 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 17.00 | 19.00 | 0.00 | - | 2 | 0 | 107.81% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 19.80 | 21.60 | 0.00 | - | 6 | 0 | 167.77% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 22.80 | 25.60 | 0.00 | - | 1 | 0 | 152.73% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 25.30 | 26.10 | 0.00 | - | 1 | 0 | 150.78% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 29.80 | 31.50 | 0.00 | - | - | 0 | 209.77% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 34.10 | 35.80 | 0.00 | - | 10 | 0 | 0.00% |
