Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
18.694,65 -44,16 (-0,24%) Euro Stoxx 50
5.059,17 -13,28 (-0,26%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,30 +5,80 (+0,24%) EUR/USD
1,0868 -0,0001 (-0,01%) Bitcoin EUR
61.035,79 +211,09 (+0,35%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00100000 | 2024-05-16 12:37PM EDT | 2024-05-17 | 46.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240607C00100000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 50.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00100000 | 2024-05-16 3:41PM EDT | 2024-06-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240719C00100000 | 2024-05-16 10:09AM EDT | 2024-07-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00100000 | 2024-05-16 11:52AM EDT | 2024-08-16 | 48.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018C00100000 | 2024-05-16 11:55AM EDT | 2024-10-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL250117C00100000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250620C00100000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 54.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00100000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 60.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00100000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240524P00100000 | 2024-05-16 10:21AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240531P00100000 | 2024-05-16 3:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DELL240607P00100000 | 2024-05-16 2:29PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240621P00100000 | 2024-05-16 3:16PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DELL240719P00100000 | 2024-05-16 2:02PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240816P00100000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| DELL241018P00100000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL250117P00100000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250620P00100000 | 2024-05-15 3:27PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DELL260116P00100000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
