Deutsche Märkte schließen in 8 Stunden 5 Minuten
DAX
18.690,77 -48,04 (-0,26%) Euro Stoxx 50
5.059,93 -12,52 (-0,25%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,90 +5,40 (+0,23%) EUR/USD
1,0870 0,0000 (-0,00%) Bitcoin EUR
61.151,33 +318,20 (+0,52%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.78 | 0.00 | - | 2 | 0 | 65.00 | 0.11 | 0.00 | - | 15 | 15 |
| 56.50 | 0.00 | - | 4 | 0 | 70.00 | 0.03 | 0.00 | - | 1 | 2 |
| 71.04 | 0.00 | - | 2 | 0 | 75.00 | 0.03 | 0.00 | - | 2 | 1 |
| 42.20 | 0.00 | - | 18 | 0 | 80.00 | 0.10 | 0.00 | - | 1 | 2 |
| 37.10 | 0.00 | - | 1 | 0 | 85.00 | 0.10 | 0.00 | - | 50 | 0 |
| 30.30 | 0.00 | - | 1 | 0 | 90.00 | 0.02 | 0.00 | - | 18 | 0 |
| 48.93 | 0.00 | - | 1 | 0 | 95.00 | 0.04 | 0.00 | - | 18 | 0 |
| 46.63 | 0.00 | - | 9 | 0 | 100.00 | 0.03 | 0.00 | - | 1 | 0 |
| 18.80 | 0.00 | - | 30 | 0 | 103.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 104.00 | 0.03 | 0.00 | - | 10 | 0 |
| 41.60 | 0.00 | - | 7 | 0 | 105.00 | 0.03 | 0.00 | - | 1 | 0 |
| 25.36 | 0.00 | - | 4 | 0 | 106.00 | 0.03 | 0.00 | - | 10 | 0 |
| 23.50 | 0.00 | - | 2 | 0 | 107.00 | 0.05 | 0.00 | - | 1 | 0 |
| 14.10 | 0.00 | - | 1 | 0 | 108.00 | 0.05 | 0.00 | - | 8 | 0 |
| 13.20 | 0.00 | - | 8 | 0 | 109.00 | 0.05 | 0.00 | - | 2 | 0 |
| 37.04 | 0.00 | - | 3 | 0 | 110.00 | 0.05 | 0.00 | - | 3 | 0 |
| 35.80 | 0.00 | - | 1 | 0 | 111.00 | 0.05 | 0.00 | - | 1 | 0 |
| 34.65 | 0.00 | - | 47 | 0 | 112.00 | 0.05 | 0.00 | - | 102 | 0 |
| 17.04 | 0.00 | - | 1 | 0 | 113.00 | 0.15 | 0.00 | - | 1 | 0 |
| 17.42 | 0.00 | - | 1 | 0 | 114.00 | 0.05 | 0.00 | - | 62 | 0 |
| 31.38 | 0.00 | - | 13 | 0 | 115.00 | 0.03 | 0.00 | - | 6 | 0 |
| 15.28 | 0.00 | - | 1 | 0 | 116.00 | 0.05 | 0.00 | - | 1 | 0 |
| 14.74 | 0.00 | - | 3 | 0 | 117.00 | 0.05 | 0.00 | - | 99 | 0 |
| 8.10 | 0.00 | - | 1 | 0 | 118.00 | 0.03 | 0.00 | - | 2 | 0 |
| 12.60 | 0.00 | - | 4 | 0 | 119.00 | 0.04 | 0.00 | - | 1 | 0 |
| 26.22 | 0.00 | - | 5 | 0 | 120.00 | 0.01 | 0.00 | - | 8 | 0 |
| 10.62 | 0.00 | - | 6 | 0 | 121.00 | 0.01 | 0.00 | - | 2 | 0 |
| 22.35 | 0.00 | - | 4 | 0 | 122.00 | 0.21 | 0.00 | - | 5 | 0 |
| 23.78 | 0.00 | - | 2 | 0 | 123.00 | 0.05 | 0.00 | - | 2 | 0 |
| 22.45 | 0.00 | - | 5 | 0 | 124.00 | 0.05 | 0.00 | - | 2 | 0 |
| 21.00 | 0.00 | - | 181 | 0 | 125.00 | 0.05 | 0.00 | - | 1 | 0 |
| 19.65 | 0.00 | - | 8 | 0 | 126.00 | 0.09 | 0.00 | - | 2 | 0 |
| 20.20 | 0.00 | - | 4 | 0 | 127.00 | 0.03 | 0.00 | - | 13 | 0 |
| 18.30 | 0.00 | - | 578 | 0 | 128.00 | 0.04 | 0.00 | - | 5 | 0 |
| 17.90 | 0.00 | - | 30 | 0 | 129.00 | 0.05 | 0.00 | - | 27 | 0 |
| 16.95 | 0.00 | - | 106 | 0 | 130.00 | 0.02 | 0.00 | - | 6 | 0 |
| 15.90 | 0.00 | - | 19 | 0 | 131.00 | 0.06 | 0.00 | - | 6 | 0 |
| 14.91 | 0.00 | - | 26 | 0 | 132.00 | 0.05 | 0.00 | - | 18 | 0 |
| 13.85 | 0.00 | - | 32 | 0 | 133.00 | 0.05 | 0.00 | - | 6 | 0 |
| 13.00 | 0.00 | - | 9 | 0 | 134.00 | 0.05 | 0.00 | - | 6 | 0 |
| 11.00 | 0.00 | - | 91 | 0 | 135.00 | 0.05 | 0.00 | - | 49 | 0 |
| 11.45 | 0.00 | - | 66 | 0 | 136.00 | 0.05 | 0.00 | - | 45 | 0 |
| 10.45 | 0.00 | - | 89 | 0 | 137.00 | 0.07 | 0.00 | - | 59 | 0 |
| 9.45 | 0.00 | - | 11 | 0 | 138.00 | 0.05 | -0.05 | -50.00% | 197 | 371 |
| 7.20 | 0.00 | - | 32 | 0 | 139.00 | 0.10 | 0.00 | - | 743 | 0 |
| 6.20 | 0.00 | - | 138 | 0 | 140.00 | 0.13 | 0.00 | - | 1,379 | 0 |
| 6.40 | 0.00 | - | 151 | 0 | 141.00 | 0.20 | 0.00 | - | 946 | 0 |
| 5.40 | 0.00 | - | 69 | 0 | 142.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 116 | 0 | 143.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 656 | 0 | 144.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 807 | 0 | 145.00 | 0.95 | 0.00 | - | 1,338 | 0 |
| 1.38 | 0.00 | - | 414 | 0 | 146.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 616 | 0 | 149.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5,162 | 0 | 150.00 | 3.20 | 0.00 | - | 71 | 0 |
| 0.05 | 0.00 | - | 1,632 | 0 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 856 | 0 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 520 | 0 | 165.00 | 14.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 185.00 | 63.50 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 190.00 | 63.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 195.00 | 70.60 | 0.00 | - | - | 0 |
